Northwest Pipe Company (NWPX) Historical Stock Data
39.43 ↓0.26 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWPX is up 0.22% a day on average. There have been 16 days where Northwest Pipe Company closed green and 14 days where NWPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 43.49 | 43.48 | ↓$0.01 (-0.02%) | 43.00 | 43.91 | 56.58K |
| 2025-03-19 | 42.08 | 43.77 | ↑$1.69 (4.02%) | 42.08 | 43.90 | 61.72K |
| 2025-03-18 | 41.83 | 42.25 | ↑$0.42 (1.00%) | 41.64 | 42.56 | 58.72K |
| 2025-03-17 | 41.49 | 41.84 | ↑$0.35 (0.84%) | 41.42 | 42.28 | 39.96K |
| 2025-03-14 | 40.57 | 41.81 | ↑$1.24 (3.06%) | 40.26 | 41.94 | 96.43K |
| 2025-03-13 | 40.85 | 40.33 | ↓$0.52 (-1.27%) | 40.08 | 40.93 | 93.99K |
| 2025-03-12 | 41.07 | 40.95 | ↓$0.12 (-0.29%) | 40.10 | 41.31 | 74.31K |
| 2025-03-11 | 40.35 | 40.60 | ↑$0.25 (0.62%) | 39.29 | 41.51 | 109.24K |
| 2025-03-10 | 40.33 | 40.07 | ↓$0.26 (-0.64%) | 39.48 | 40.76 | 155.33K |
| 2025-03-07 | 41.10 | 40.84 | ↓$0.26 (-0.63%) | 40.01 | 41.31 | 109.35K |
| 2025-03-06 | 41.37 | 41.47 | ↑$0.10 (0.24%) | 40.24 | 41.90 | 67.92K |
| 2025-03-05 | 41.30 | 41.78 | ↑$0.48 (1.16%) | 40.78 | 42.66 | 69.70K |
| 2025-03-04 | 41.73 | 41.34 | ↓$0.39 (-0.93%) | 40.83 | 42.39 | 98.22K |
| 2025-03-03 | 43.93 | 42.54 | ↓$1.39 (-3.16%) | 42.16 | 44.50 | 98.84K |
| 2025-02-28 | 43.00 | 44.07 | ↑$1.07 (2.49%) | 42.66 | 44.09 | 103.47K |
| 2025-02-27 | 46.75 | 42.88 | ↓$3.87 (-8.28%) | 41.71 | 47.04 | 203.01K |
| 2025-02-26 | 48.13 | 48.02 | ↓$0.11 (-0.23%) | 47.70 | 48.68 | 43.61K |
| 2025-02-25 | 46.89 | 48.18 | ↑$1.29 (2.75%) | 46.61 | 48.33 | 61.66K |
Create an account or log in to view more rows.
$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!
$NWPX Monday I'm out Apes
going to enjoy these gains