-
5 DAY PERFORMANCE
+4.17% -
1 MONTH PERFORMANCE
+2.64% -
3 MONTH PERFORMANCE
+33.85% -
6 MONTH PERFORMANCE
+31.11% -
YEAR-TO-DATE PERFORMANCE
+50.26% -
1 YEAR PERFORMANCE
+50.71%
Northwest Pipe Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $43.20 | $45.47 (5.25%) | $45.75 | $43.20 | 78,312 | $450.70 M |
| 09/26/2024 | $43.50 | $43.05 (-1.03%) | $43.58 | $42.82 | 38,347 | $426.71 M |
| 09/25/2024 | $43.39 | $43.01 (-0.88%) | $43.88 | $42.79 | 50,800 | $426.32 M |
| 09/24/2024 | $43.94 | $43.65 (-0.66%) | $43.94 | $43.63 | 22,200 | $432.66 M |
| 09/23/2024 | $43.77 | $43.70 (-0.16%) | $44.31 | $43.30 | 34,409 | $433.15 M |
| 09/20/2024 | $43.95 | $43.58 (-0.84%) | $44.65 | $43.44 | 206,801 | $431.96 M |
| 09/19/2024 | $43.89 | $44.44 (1.25%) | $44.54 | $43.53 | 36,200 | $440.49 M |
| 09/18/2024 | $43.51 | $42.95 (-1.29%) | $44.13 | $42.61 | 46,848 | $425.72 M |
| 09/17/2024 | $43.15 | $43.93 (1.81%) | $44.56 | $43.01 | 60,500 | $435.43 M |
| 09/16/2024 | $42.37 | $42.69 (0.76%) | $42.77 | $42.21 | 38,907 | $423.14 M |
| 09/13/2024 | $42.25 | $42.21 (-0.09%) | $42.40 | $41.74 | 59,617 | $418.39 M |
| 09/12/2024 | $40.64 | $41.69 (2.58%) | $41.70 | $40.48 | 21,721 | $413.23 M |
| 09/11/2024 | $40.66 | $40.56 (-0.25%) | $40.87 | $39.95 | 28,543 | $402.03 M |
| 09/10/2024 | $40.50 | $40.97 (1.16%) | $40.99 | $40.20 | 44,300 | $406.09 M |
| 09/09/2024 | $40.93 | $40.51 (-1.03%) | $41.11 | $40.40 | 30,845 | $401.54 M |
| 09/06/2024 | $41.53 | $40.88 (-1.57%) | $41.53 | $40.29 | 21,900 | $405.20 M |
| 09/05/2024 | $41.93 | $41.49 (-1.05%) | $41.93 | $40.31 | 55,525 | $411.25 M |
| 09/04/2024 | $42.24 | $41.77 (-1.11%) | $42.39 | $41.65 | 54,000 | $414.02 M |
| 09/03/2024 | $43.74 | $42.47 (-2.9%) | $43.83 | $42.32 | 37,308 | $420.96 M |
| 08/30/2024 | $44.10 | $43.98 (-0.27%) | $44.35 | $43.32 | 74,828 | $435.93 M |
| 08/29/2024 | $44.29 | $44.30 (0.02%) | $44.73 | $43.68 | 60,436 | $439.10 M |
| 08/28/2024 | $44.83 | $44.23 (-1.34%) | $44.97 | $43.76 | 31,145 | $438.41 M |
| 08/27/2024 | $44.61 | $44.86 (0.56%) | $44.99 | $44.28 | 20,635 | $444.65 M |
| 08/26/2024 | $46.25 | $44.89 (-2.94%) | $46.25 | $44.89 | 58,246 | $444.95 M |
| 08/23/2024 | $43.94 | $45.76 (4.14%) | $45.85 | $43.94 | 42,500 | $453.57 M |
| 08/22/2024 | $43.81 | $43.59 (-0.5%) | $43.81 | $43.13 | 38,541 | $432.06 M |
| 08/21/2024 | $43.60 | $43.93 (0.76%) | $43.93 | $42.65 | 32,900 | $435.43 M |
| 08/20/2024 | $43.61 | $43.30 (-0.71%) | $43.61 | $42.56 | 34,549 | $429.19 M |
| 08/19/2024 | $44.27 | $43.53 (-1.67%) | $44.29 | $43.27 | 54,216 | $431.47 M |
| 08/16/2024 | $41.84 | $44.29 (5.86%) | $44.61 | $41.48 | 81,208 | $439.00 M |
| 08/15/2024 | $41.40 | $42.04 (1.55%) | $42.40 | $40.68 | 53,526 | $416.70 M |
| 08/14/2024 | $40.00 | $40.85 (2.13%) | $41.87 | $39.74 | 76,216 | $404.91 M |
| 08/13/2024 | $39.32 | $39.46 (0.36%) | $39.50 | $38.87 | 22,267 | $391.13 M |
| 08/12/2024 | $39.03 | $39.27 (0.61%) | $39.96 | $38.70 | 28,716 | $389.24 M |
| 08/09/2024 | $39.12 | $39.19 (0.18%) | $39.36 | $38.71 | 20,024 | $388.45 M |
| 08/08/2024 | $38.56 | $39.30 (1.92%) | $39.42 | $38.54 | 27,500 | $389.54 M |
| 08/07/2024 | $39.22 | $38.68 (-1.38%) | $39.64 | $38.27 | 29,522 | $383.40 M |
| 08/06/2024 | $39.10 | $39.20 (0.26%) | $39.68 | $38.44 | 38,100 | $388.55 M |
| 08/05/2024 | $36.95 | $39.04 (5.66%) | $39.11 | $35.86 | 72,131 | $386.96 M |
| 08/02/2024 | $37.82 | $37.08 (-1.96%) | $37.82 | $36.13 | 49,500 | $367.54 M |
| 08/01/2024 | $39.96 | $37.97 (-4.98%) | $40.00 | $36.70 | 63,831 | $376.36 M |
| 07/31/2024 | $37.54 | $38.15 (1.62%) | $38.50 | $37.17 | 62,530 | $378.14 M |
| 07/30/2024 | $37.10 | $37.38 (0.75%) | $37.48 | $36.65 | 31,016 | $370.51 M |
| 07/29/2024 | $37.73 | $36.71 (-2.7%) | $38.15 | $36.69 | 29,500 | $363.87 M |
| 07/26/2024 | $37.73 | $37.60 (-0.34%) | $38.01 | $37.24 | 37,700 | $372.84 M |
| 07/25/2024 | $36.83 | $37.19 (0.98%) | $37.98 | $36.68 | 43,100 | $368.78 M |
| 07/24/2024 | $36.94 | $36.47 (-1.27%) | $37.98 | $36.44 | 32,700 | $361.64 M |
| 07/23/2024 | $36.23 | $37.02 (2.18%) | $37.35 | $36.23 | 31,600 | $367.09 M |
| 07/22/2024 | $36.03 | $36.51 (1.33%) | $36.67 | $35.85 | 26,516 | $362.03 M |
| 07/19/2024 | $36.75 | $36.28 (-1.28%) | $36.86 | $35.99 | 26,279 | $359.75 M |
| 07/18/2024 | $36.70 | $36.67 (-0.08%) | $37.46 | $36.22 | 23,738 | $363.62 M |
| 07/17/2024 | $36.46 | $36.66 (0.55%) | $37.26 | $36.46 | 37,226 | $363.52 M |
| 07/16/2024 | $36.09 | $36.84 (2.08%) | $37.12 | $35.58 | 62,655 | $365.31 M |
| 07/15/2024 | $35.89 | $35.70 (-0.53%) | $36.50 | $35.37 | 44,331 | $354.00 M |
| 07/12/2024 | $35.08 | $35.31 (0.66%) | $35.74 | $34.95 | 37,417 | $350.13 M |
| 07/11/2024 | $33.83 | $34.57 (2.19%) | $34.90 | $33.66 | 39,143 | $342.80 M |
| 07/10/2024 | $32.55 | $33.01 (1.41%) | $33.03 | $32.29 | 18,248 | $327.33 M |
| 07/09/2024 | $32.66 | $32.54 (-0.37%) | $32.76 | $32.34 | 15,435 | $322.67 M |
| 07/08/2024 | $32.59 | $32.88 (0.89%) | $32.95 | $32.36 | 26,624 | $326.04 M |
| 07/05/2024 | $33.53 | $32.48 (-3.13%) | $33.53 | $32.35 | 47,020 | $322.07 M |
| 07/03/2024 | $32.98 | $33.24 (0.79%) | $33.24 | $32.52 | 17,218 | $329.61 M |
| 07/02/2024 | $32.91 | $33.01 (0.3%) | $33.11 | $32.40 | 20,956 | $327.33 M |
| 07/01/2024 | $33.87 | $33.05 (-2.42%) | $34.00 | $32.44 | 38,775 | $327.72 M |