Northwest Pipe Company (NWPX) Historical Stock Data
38.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWPX is up 0.37% a day on average. There have been 19 days where Northwest Pipe Company closed green and 11 days where NWPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 39.64 | 38.54 | ↓$1.10 (-2.77%) | 38.49 | 39.90 | 95.87K |
| 2025-05-01 | 40.29 | 39.74 | ↓$0.55 (-1.37%) | 37.91 | 41.57 | 102.01K |
| 2025-04-30 | 42.14 | 42.36 | ↑$0.22 (0.52%) | 40.67 | 42.53 | 51.25K |
| 2025-04-29 | 42.15 | 42.88 | ↑$0.73 (1.73%) | 42.00 | 42.88 | 33.84K |
| 2025-04-28 | 42.11 | 42.36 | ↑$0.25 (0.59%) | 41.71 | 42.53 | 28.77K |
| 2025-04-25 | 41.93 | 42.34 | ↑$0.41 (0.98%) | 41.86 | 42.35 | 28.58K |
| 2025-04-24 | 41.45 | 42.24 | ↑$0.79 (1.91%) | 41.07 | 42.35 | 52.99K |
| 2025-04-23 | 42.25 | 41.50 | ↓$0.75 (-1.78%) | 41.50 | 43.31 | 51.09K |
| 2025-04-22 | 40.92 | 41.12 | ↑$0.20 (0.49%) | 39.88 | 41.53 | 53.01K |
| 2025-04-21 | 40.98 | 40.29 | ↓$0.69 (-1.68%) | 39.85 | 40.98 | 37.63K |
| 2025-04-17 | 41.17 | 41.42 | ↑$0.25 (0.61%) | 40.54 | 41.60 | 49.87K |
| 2025-04-16 | 41.20 | 41.20 | ↑$0.00 (0.00%) | 39.00 | 41.62 | 53.28K |
| 2025-04-15 | 41.15 | 41.43 | ↑$0.28 (0.68%) | 41.01 | 43.33 | 56.66K |
| 2025-04-14 | 41.91 | 42.12 | ↑$0.21 (0.49%) | 41.21 | 42.31 | 64.37K |
| 2025-04-11 | 41.23 | 41.63 | ↑$0.40 (0.97%) | 40.38 | 41.94 | 60.35K |
| 2025-04-10 | 41.05 | 40.99 | ↓$0.06 (-0.15%) | 40.28 | 41.58 | 88.47K |
| 2025-04-09 | 39.39 | 42.14 | ↑$2.75 (6.98%) | 39.02 | 43.29 | 104.72K |
| 2025-04-08 | 40.91 | 39.65 | ↓$1.26 (-3.08%) | 38.81 | 41.22 | 94.31K |
| 2025-04-07 | 38.00 | 39.43 | ↑$1.43 (3.76%) | 37.50 | 41.30 | 98.41K |
| 2025-04-04 | 39.45 | 39.69 | ↑$0.24 (0.61%) | 38.28 | 40.22 | 100K |
| 2025-04-03 | 40.65 | 40.76 | ↑$0.11 (0.26%) | 40.11 | 41.21 | 73.40K |
| 2025-04-02 | 41.10 | 42.87 | ↑$1.77 (4.31%) | 41.10 | 42.93 | 70.95K |
| 2025-04-01 | 41.64 | 41.74 | ↑$0.10 (0.24%) | 40.99 | 42.32 | 46.41K |
| 2025-03-31 | 40.89 | 41.30 | ↑$0.41 (1.00%) | 40.27 | 41.46 | 58.06K |
| 2025-03-28 | 42.30 | 41.55 | ↓$0.75 (-1.77%) | 41.42 | 42.76 | 67.71K |
| 2025-03-27 | 42.82 | 42.41 | ↓$0.41 (-0.96%) | 41.71 | 43.30 | 68.95K |
| 2025-03-26 | 43.36 | 42.82 | ↓$0.54 (-1.25%) | 42.78 | 43.56 | 58.71K |
| 2025-03-25 | 43.68 | 43.52 | ↓$0.16 (-0.37%) | 43.31 | 43.87 | 53.16K |
| 2025-03-24 | 43.45 | 43.89 | ↑$0.44 (1.01%) | 43.31 | 44.06 | 62.03K |
| 2025-03-21 | 43.04 | 42.67 | ↓$0.37 (-0.86%) | 42.33 | 43.48 | 356.10K |
Create an account or log in to view more rows.
$NWPX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NWPX Dumping started...
Get out while you can...
$NWPX the bulls in here
$NWPX we want higher!!!
$NWPX Bearish..
$NWPX up we go
$NWPX The squeeze is coming
$NWPX lets go!!
$NWPX bought more
$NWPX Overpower the algos!