Northwest Pipe (NWPX)
40.44
-0.51 (-1.25%)
At close: Mar 13, 2025, 3:31 PM
NWPX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 41.07 | 41.31 | 40.10 | 40.95 | 0.35 | 0.86% | 73,486 |
| Mar 11, 2025 | 40.35 | 41.51 | 39.29 | 40.60 | 0.53 | 1.32% | 109,240 |
| Mar 10, 2025 | 40.33 | 40.76 | 39.48 | 40.07 | -0.77 | -1.89% | 155,330 |
| Mar 7, 2025 | 41.10 | 41.31 | 40.01 | 40.84 | -0.63 | -1.52% | 109,400 |
| Mar 6, 2025 | 41.37 | 41.90 | 40.24 | 41.47 | -0.31 | -0.74% | 68,000 |
| Mar 5, 2025 | 41.30 | 42.66 | 40.78 | 41.78 | 0.44 | 1.06% | 69,704 |
| Mar 4, 2025 | 41.73 | 42.39 | 40.83 | 41.34 | -1.20 | -2.82% | 98,220 |
| Mar 3, 2025 | 43.93 | 44.50 | 42.16 | 42.54 | -1.53 | -3.47% | 98,859 |
| Feb 28, 2025 | 43.00 | 44.09 | 42.66 | 44.07 | 1.19 | 2.78% | 103,500 |
| Feb 27, 2025 | 46.75 | 47.04 | 41.71 | 42.88 | -5.14 | -10.70% | 203,007 |
| Feb 26, 2025 | 48.13 | 48.68 | 47.70 | 48.02 | -0.16 | -0.33% | 43,606 |
| Feb 25, 2025 | 46.89 | 48.33 | 46.61 | 48.18 | 1.53 | 3.28% | 61,700 |
| Feb 24, 2025 | 47.99 | 48.00 | 46.65 | 46.65 | -1.16 | -2.43% | 57,600 |
| Feb 21, 2025 | 50.20 | 50.20 | 47.67 | 47.81 | -1.84 | -3.71% | 67,300 |
| Feb 20, 2025 | 50.66 | 50.73 | 49.19 | 49.65 | -1.08 | -2.13% | 49,100 |
| Feb 19, 2025 | 52.33 | 52.33 | 50.09 | 50.73 | -2.40 | -4.52% | 81,600 |
| Feb 18, 2025 | 52.75 | 53.46 | 52.18 | 53.13 | 0.55 | 1.05% | 63,310 |
| Feb 14, 2025 | 51.51 | 52.62 | 51.19 | 52.58 | 1.36 | 2.66% | 76,947 |
| Feb 13, 2025 | 50.98 | 51.36 | 50.23 | 51.22 | 0.63 | 1.25% | 87,135 |
| Feb 12, 2025 | 50.39 | 50.92 | 49.75 | 50.59 | -0.71 | -1.38% | 103,300 |
| Feb 11, 2025 | 51.97 | 51.97 | 50.91 | 51.30 | 0.13 | 0.25% | 32,133 |
| Feb 10, 2025 | 51.89 | 52.08 | 51.16 | 51.17 | -0.47 | -0.91% | 57,814 |
| Feb 7, 2025 | 52.72 | 52.83 | 51.32 | 51.64 | -0.47 | -0.90% | 76,900 |
| Feb 6, 2025 | 51.74 | 52.26 | 50.82 | 52.11 | 1.08 | 2.12% | 48,489 |
| Feb 5, 2025 | 50.81 | 51.31 | 50.35 | 51.03 | 0.56 | 1.11% | 63,601 |
| Feb 4, 2025 | 49.62 | 50.67 | 49.20 | 50.47 | 2.07 | 4.28% | 113,712 |
| Feb 3, 2025 | 47.48 | 49.19 | 47.48 | 48.40 | 0.04 | 0.08% | 79,608 |
| Jan 31, 2025 | 48.18 | 48.68 | 46.81 | 48.36 | 0.18 | 0.37% | 370,297 |
| Jan 30, 2025 | 48.65 | 49.20 | 48.02 | 48.18 | 0.08 | 0.17% | 56,412 |
| Jan 29, 2025 | 47.91 | 48.46 | 47.47 | 48.10 | 0.14 | 0.29% | 67,800 |
| Jan 28, 2025 | 48.43 | 49.33 | 47.25 | 47.96 | -0.68 | -1.40% | 62,131 |
| Jan 27, 2025 | 49.29 | 49.29 | 47.73 | 48.64 | -0.80 | -1.62% | 83,400 |
| Jan 24, 2025 | 49.70 | 49.70 | 48.52 | 49.44 | -0.44 | -0.88% | 37,537 |
| Jan 23, 2025 | 49.85 | 50.21 | 49.40 | 49.88 | 0.00 | 0.00% | 47,400 |
| Jan 22, 2025 | 50.62 | 51.25 | 49.49 | 49.88 | -1.04 | -2.04% | 73,200 |
| Jan 21, 2025 | 50.34 | 51.54 | 50.18 | 50.92 | 1.14 | 2.29% | 40,629 |
| Jan 17, 2025 | 49.29 | 50.35 | 48.85 | 49.78 | 0.57 | 1.16% | 50,100 |
| Jan 16, 2025 | 48.89 | 49.45 | 48.48 | 49.21 | 0.55 | 1.13% | 51,001 |
| Jan 15, 2025 | 48.46 | 48.77 | 47.68 | 48.66 | 1.27 | 2.68% | 48,219 |
| Jan 14, 2025 | 46.80 | 49.13 | 46.57 | 47.39 | 0.75 | 1.61% | 50,244 |
| Jan 13, 2025 | 44.54 | 46.71 | 44.51 | 46.64 | 1.45 | 3.21% | 77,128 |
| Jan 10, 2025 | 45.44 | 45.44 | 44.49 | 45.19 | -0.82 | -1.78% | 40,449 |
| Jan 8, 2025 | 46.23 | 47.05 | 45.22 | 46.01 | -0.76 | -1.62% | 46,600 |
| Jan 7, 2025 | 49.00 | 49.00 | 45.93 | 46.77 | -2.08 | -4.26% | 60,200 |
| Jan 6, 2025 | 47.30 | 51.47 | 47.30 | 48.85 | 1.80 | 3.83% | 198,500 |
| Jan 3, 2025 | 47.64 | 48.00 | 46.76 | 47.05 | -0.42 | -0.88% | 198,014 |
| Jan 2, 2025 | 48.57 | 48.76 | 47.13 | 47.47 | -0.79 | -1.64% | 38,300 |
| Dec 31, 2024 | 48.72 | 49.01 | 47.92 | 48.26 | -0.33 | -0.68% | 38,243 |
| Dec 30, 2024 | 48.55 | 49.16 | 47.80 | 48.59 | -0.19 | -0.39% | 60,025 |
| Dec 27, 2024 | 49.55 | 49.75 | 48.32 | 48.78 | -1.05 | -2.11% | 33,934 |