Northwest Pipe Company (NWPX) Historical Stock Data
64.70 ↑0.10 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWPX is up 0.25% a day on average. There have been 17 days where Northwest Pipe Company closed green and 13 days where NWPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 64.50 | 64.70 | ↑$0.20 (0.31%) | 64.25 | 65.31 | 25.68K |
| 2025-12-23 | 64.11 | 64.60 | ↑$0.49 (0.76%) | 63.85 | 64.90 | 55.45K |
| 2025-12-22 | 64.44 | 64.15 | ↓$0.29 (-0.45%) | 63.85 | 65.66 | 68.98K |
| 2025-12-19 | 63.54 | 64.14 | ↑$0.60 (0.94%) | 63.20 | 64.16 | 172.45K |
| 2025-12-18 | 63.90 | 63.11 | ↓$0.79 (-1.24%) | 62.86 | 64.34 | 70.84K |
| 2025-12-17 | 63.33 | 63.11 | ↓$0.22 (-0.35%) | 62.41 | 63.55 | 56.29K |
| 2025-12-16 | 63.14 | 62.74 | ↓$0.40 (-0.63%) | 62.66 | 63.88 | 53.19K |
| 2025-12-15 | 63.50 | 63.03 | ↓$0.47 (-0.74%) | 62.18 | 63.83 | 74.26K |
| 2025-12-12 | 62.76 | 63.53 | ↑$0.77 (1.23%) | 60.62 | 63.79 | 91.38K |
| 2025-12-11 | 60.91 | 62.83 | ↑$1.92 (3.15%) | 60.50 | 63.14 | 80.24K |
| 2025-12-10 | 59.66 | 60.54 | ↑$0.88 (1.48%) | 59.66 | 61.32 | 96.66K |
| 2025-12-09 | 59.47 | 59.63 | ↑$0.16 (0.27%) | 59.42 | 60.80 | 63.34K |
| 2025-12-08 | 59.89 | 59.82 | ↓$0.07 (-0.12%) | 59.46 | 60.40 | 53.10K |
| 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 |
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