-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+17.63% -
3 MONTH PERFORMANCE
+22.95% -
6 MONTH PERFORMANCE
+49.87% -
YEAR-TO-DATE PERFORMANCE
+76.87% -
1 YEAR PERFORMANCE
+96.84%
Northwest Pipe Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $53.10 | $53.40 (0.56%) | $54.55 | $53.00 | 40,557 | $529.67 M |
| 11/15/2024 | $53.15 | $53.25 (0.19%) | $53.51 | $52.73 | 34,200 | $528.19 M |
| 11/14/2024 | $53.38 | $53.13 (-0.47%) | $53.94 | $52.52 | 48,400 | $527.00 M |
| 11/13/2024 | $54.81 | $53.13 (-3.07%) | $54.81 | $52.88 | 34,615 | $527.00 M |
| 11/12/2024 | $54.29 | $53.96 (-0.61%) | $54.64 | $53.15 | 41,834 | $535.23 M |
| 11/11/2024 | $53.15 | $54.40 (2.35%) | $54.59 | $52.79 | 35,915 | $539.59 M |
| 11/08/2024 | $52.49 | $52.73 (0.46%) | $53.00 | $52.03 | 56,010 | $522.82 M |
| 11/07/2024 | $53.64 | $52.34 (-2.42%) | $53.81 | $51.48 | 88,324 | $518.95 M |
| 11/06/2024 | $53.25 | $53.56 (0.58%) | $55.22 | $52.90 | 116,600 | $531.05 M |
| 11/05/2024 | $47.65 | $52.29 (9.74%) | $52.56 | $47.31 | 109,601 | $518.46 M |
| 11/04/2024 | $48.47 | $47.26 (-2.5%) | $48.80 | $47.05 | 55,800 | $468.58 M |
| 11/01/2024 | $44.88 | $48.22 (7.44%) | $48.32 | $44.35 | 70,200 | $478.10 M |
| 10/31/2024 | $46.95 | $44.89 (-4.39%) | $46.95 | $43.76 | 40,619 | $445.08 M |
| 10/30/2024 | $44.97 | $44.83 (-0.31%) | $45.94 | $44.66 | 26,302 | $444.49 M |
| 10/29/2024 | $44.46 | $45.22 (1.71%) | $45.58 | $44.46 | 14,830 | $448.36 M |
| 10/28/2024 | $43.63 | $44.84 (2.77%) | $44.89 | $43.63 | 49,948 | $444.59 M |
| 10/25/2024 | $44.19 | $43.50 (-1.56%) | $44.20 | $43.02 | 37,606 | $431.17 M |
| 10/24/2024 | $43.85 | $43.79 (-0.14%) | $44.20 | $43.27 | 50,539 | $434.05 M |
| 10/23/2024 | $44.33 | $43.99 (-0.77%) | $44.38 | $43.38 | 24,429 | $436.03 M |
| 10/22/2024 | $44.57 | $44.65 (0.18%) | $44.72 | $44.06 | 12,525 | $442.57 M |
| 10/21/2024 | $45.75 | $44.60 (-2.51%) | $45.81 | $44.60 | 22,300 | $442.08 M |
| 10/18/2024 | $46.20 | $45.50 (-1.52%) | $46.23 | $45.39 | 33,500 | $451.00 M |
| 10/17/2024 | $45.19 | $46.18 (2.19%) | $46.48 | $45.19 | 46,430 | $457.74 M |
| 10/16/2024 | $44.73 | $45.35 (1.39%) | $45.56 | $44.73 | 28,400 | $449.51 M |
| 10/15/2024 | $44.22 | $44.61 (0.88%) | $45.34 | $44.22 | 22,100 | $442.17 M |
| 10/14/2024 | $44.51 | $44.68 (0.38%) | $44.82 | $44.04 | 21,123 | $442.87 M |
| 10/11/2024 | $43.21 | $44.81 (3.7%) | $44.88 | $43.21 | 18,739 | $444.16 M |
| 10/10/2024 | $42.92 | $43.37 (1.05%) | $43.77 | $42.77 | 25,800 | $429.88 M |
| 10/09/2024 | $43.42 | $43.47 (0.12%) | $44.55 | $43.28 | 19,800 | $430.87 M |
| 10/08/2024 | $43.89 | $43.06 (-1.89%) | $43.89 | $42.82 | 19,014 | $426.81 M |
| 10/07/2024 | $43.97 | $43.85 (-0.27%) | $44.31 | $43.69 | 18,200 | $434.64 M |
| 10/04/2024 | $43.80 | $44.00 (0.46%) | $44.31 | $43.42 | 25,200 | $436.13 M |
| 10/03/2024 | $43.89 | $43.19 (-1.59%) | $44.17 | $43.04 | 18,305 | $428.10 M |
| 10/02/2024 | $44.49 | $43.99 (-1.12%) | $44.90 | $43.99 | 21,844 | $436.03 M |
| 10/01/2024 | $44.81 | $44.79 (-0.04%) | $45.12 | $44.16 | 38,600 | $443.96 M |
| 09/30/2024 | $45.27 | $45.13 (-0.31%) | $45.57 | $43.91 | 50,200 | $447.33 M |
| 09/27/2024 | $43.20 | $45.47 (5.25%) | $45.75 | $43.20 | 78,600 | $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 |