Northwest Pipe Company (NWPX) Historical Stock Data
38.60 ↓0.06 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWPX is up 0.09% a day on average. There have been 15 days where Northwest Pipe Company closed green and 15 days where NWPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 39.04 | 38.60 | ↓$0.44 (-1.13%) | 38.50 | 39.47 | 107.29K |
| 2025-06-18 | 38.46 | 38.66 | ↑$0.20 (0.52%) | 38.46 | 39.44 | 44.45K |
| 2025-06-17 | 38.53 | 38.61 | ↑$0.08 (0.21%) | 38.53 | 39.31 | 39.68K |
| 2025-06-16 | 39.04 | 38.80 | ↓$0.24 (-0.61%) | 38.64 | 39.21 | 41.55K |
| 2025-06-13 | 38.45 | 38.79 | ↑$0.34 (0.88%) | 38.45 | 39.51 | 43.92K |
| 2025-06-12 | 39.24 | 39.23 | ↓$0.01 (-0.03%) | 38.99 | 39.46 | 25.54K |
| 2025-06-11 | 39.63 | 39.51 | ↓$0.12 (-0.30%) | 39.27 | 40.11 | 35.60K |
| 2025-06-10 | 39.62 | 39.54 | ↓$0.08 (-0.20%) | 39.29 | 40.00 | 30.78K |
| 2025-06-09 | 39.69 | 39.50 | ↓$0.19 (-0.48%) | 39.30 | 39.93 | 40.79K |
| 2025-06-06 | 39.84 | 39.58 | ↓$0.26 (-0.65%) | 39.37 | 40.21 | 36.71K |
| 2025-06-05 | 39.72 | 39.35 | ↓$0.37 (-0.93%) | 39.17 | 39.86 | 40.28K |
| 2025-06-04 | 39.82 | 39.82 | ↑$0.00 (0.00%) | 39.67 | 40.70 | 49.40K |
| 2025-06-03 | 38.53 | 39.85 | ↑$1.32 (3.43%) | 38.45 | 39.93 | 36.63K |
| 2025-06-02 | 38.62 | 38.56 | ↓$0.06 (-0.16%) | 37.99 | 38.71 | 72.16K |
| 2025-05-30 | 39.09 | 38.64 | ↓$0.45 (-1.15%) | 38.31 | 39.09 | 39.94K |
| 2025-05-29 | 39.32 | 39.37 | ↑$0.05 (0.13%) | 38.93 | 39.75 | 35.68K |
| 2025-05-28 | 40.44 | 39.30 | ↓$1.14 (-2.82%) | 39.30 | 40.44 | 36.17K |
| 2025-05-27 | 40.15 | 40.47 | ↑$0.32 (0.80%) | 39.93 | 40.72 | 35.69K |
| 2025-05-23 | 39.33 | 39.84 | ↑$0.51 (1.28%) | 39.06 | 40.14 | 37.42K |
| 2025-05-22 | 40.48 | 39.95 | ↓$0.53 (-1.31%) | 39.94 | 40.52 | 53.25K |
| 2025-05-21 | 40.44 | 40.67 | ↑$0.23 (0.57%) | 40.40 | 41.05 | 62.49K |
| 2025-05-20 | 40.18 | 40.74 | ↑$0.56 (1.39%) | 40.16 | 40.79 | 46.88K |
| 2025-05-19 | 40.00 | 40.15 | ↑$0.15 (0.37%) | 39.52 | 40.66 | 120.20K |
| 2025-05-16 | 40.57 | 40.65 | ↑$0.08 (0.20%) | 40.38 | 40.80 | 35.54K |
| 2025-05-15 | 40.65 | 40.48 | ↓$0.17 (-0.42%) | 40.22 | 40.86 | 46.16K |
| 2025-05-14 | 40.60 | 40.71 | ↑$0.11 (0.27%) | 40.50 | 41.03 | 68.10K |
| 2025-05-13 | 39.60 | 40.80 | ↑$1.20 (3.03%) | 39.52 | 40.98 | 66.83K |
| 2025-05-12 | 40.05 | 39.24 | ↓$0.81 (-2.02%) | 38.91 | 40.17 | 50.62K |
| 2025-05-09 | 38.53 | 38.35 | ↓$0.18 (-0.47%) | 38.07 | 39.00 | 55.21K |
| 2025-05-08 | 37.75 | 38.56 | ↑$0.81 (2.15%) | 37.58 | 38.98 | 59.96K |
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!