Northwest Pipe Company (NWPX) Historical Stock Data
59.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWPX is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 60.40 | 59.70 | ↓$0.70 (-1.16%) | 59.43 | 60.54 | 41.96K |
| 2025-12-04 | 59.25 | 60.09 | ↑$0.84 (1.42%) | 58.27 | 60.70 | 104.44K |
| 2025-12-03 | 58.44 | 59.43 | ↑$0.99 (1.69%) | 57.42 | 59.52 | 34.94K |
| 2025-12-02 | 58.13 | 58.13 | ↑$0.00 (0.00%) | 57.77 | 58.64 | 28.93K |
| 2025-12-01 | 58.52 | 57.90 | ↓$0.62 (-1.06%) | 57.54 | 58.65 | 34.44K |
| 2025-11-28 | 58.29 | 58.62 | ↑$0.33 (0.57%) | 57.98 | 58.71 | 19.77K |
| 2025-11-26 | 57.68 | 58.51 | ↑$0.83 (1.44%) | 56.98 | 58.95 | 64.79K |
| 2025-11-25 | 57.18 | 58.02 | ↑$0.84 (1.47%) | 56.94 | 58.28 | 32.90K |
| 2025-11-24 | 56.00 | 56.93 | ↑$0.93 (1.66%) | 55.43 | 57.50 | 57.58K |
| 2025-11-21 | 53.91 | 55.96 | ↑$2.05 (3.80%) | 53.15 | 56.23 | 65.87K |
| 2025-11-20 | 55.93 | 53.85 | ↓$2.08 (-3.72%) | 53.55 | 57.45 | 67.35K |
| 2025-11-19 | 55.82 | 55.13 | ↓$0.69 (-1.24%) | 54.86 | 56.94 | 71.29K |
| 2025-11-18 | 56.23 | 55.39 | ↓$0.84 (-1.49%) | 54.88 | 56.92 | 56.51K |
| 2025-11-17 | 57.40 | 56.19 | ↓$1.21 (-2.11%) | 55.76 | 57.50 | 41.46K |
| 2025-11-14 | 56.58 | 57.18 | ↑$0.60 (1.06%) | 56.40 | 57.29 | 37.48K |
| 2025-11-13 | 58.02 | 57.40 | ↓$0.62 (-1.07%) | 56.70 | 58.02 | 52.17K |
| 2025-11-12 | 57.24 | 58.19 | ↑$0.95 (1.66%) | 57.24 | 58.50 | 67.18K |
| 2025-11-11 | 58.79 | 57.40 | ↓$1.39 (-2.36%) | 56.94 | 58.89 | 53.59K |
| 2025-11-10 | 59.53 | 58.98 | ↓$0.55 (-0.92%) | 58.05 | 65.84 | 90.56K |
| 2025-11-07 | 60.21 | 58.95 | ↓$1.26 (-2.09%) | 58.79 | 60.60 | 57K |
| 2025-11-06 | 61.36 | 60.56 | ↓$0.80 (-1.30%) | 59.92 | 62.36 | 74.16K |
| 2025-11-05 | 63.72 | 60.86 | ↓$2.86 (-4.49%) | 60.62 | 63.72 | 167.39K |
| 2025-11-04 | 63.03 | 63.68 | ↑$0.65 (1.03%) | 61.10 | 63.82 | 138.25K |
| 2025-11-03 | 60.20 | 63.88 | ↑$3.68 (6.11%) | 60.15 | 63.98 | 179.28K |
| 2025-10-31 | 57.41 | 60.16 | ↑$2.75 (4.79%) | 56.75 | 60.58 | 135.11K |
| 2025-10-30 | 59.81 | 56.47 | ↓$3.34 (-5.58%) | 54.58 | 62.66 | 72.69K |
| 2025-10-29 | 55.15 | 55.68 | ↑$0.53 (0.96%) | 54.83 | 57.46 | 66.25K |
| 2025-10-28 | 54.87 | 55.43 | ↑$0.56 (1.01%) | 54.86 | 56.48 | 66.12K |
| 2025-10-27 | 55.27 | 54.87 | ↓$0.40 (-0.72%) | 54.81 | 56.17 | 49.76K |
| 2025-10-24 | 54.76 | 54.97 | ↑$0.21 (0.38%) | 54.64 | 55.15 | 22.22K |
Create an account or log in to view more rows.
$NWPX the redness has arrived
$NWPX how low can she go
$NWPX cup and handle dont play
$NWPX COME ON!!! Ugh!
$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