Northwest Pipe Company - NWPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	51.42	51.17	51.33	52	51.05	39,316
August 15, 2025	52.69	51.54	51.54	52.7	51.45	127,500
August 14, 2025	52.62	52.34	52.34	52.62	51.6	71,100
August 13, 2025	52.86	53.01	53.01	53.3	51.58	108,603
August 12, 2025	50.02	52.31	52.31	52.49	50	82,632
August 11, 2025	48.93	49.5	49.5	50.6	48.15	105,038
August 08, 2025	45.09	48.4	48.4	48.57	44.44	128,024
August 07, 2025	42.14	42.72	42.72	42.8	41.73	51,300
August 06, 2025	42.19	42.01	42.01	42.34	41.57	31,812
August 05, 2025	41.39	42.06	42.06	42.22	41.04	34,000
August 04, 2025	40.58	41.16	41.16	41.34	40.01	41,215
August 01, 2025	41.25	40.54	40.54	41.43	40.37	64,940
July 31, 2025	43.14	41.78	41.78	43.19	41.27	75,037
July 30, 2025	43.43	43.5	43.5	44	43.12	93,200
July 29, 2025	42.86	43.1	43.1	43.19	42.72	62,600
July 28, 2025	42.3	42.48	42.48	42.54	41.99	33,100
July 25, 2025	41.61	42.27	42.27	42.45	41.55	44,100
July 24, 2025	42.01	41.27	41.27	42.01	41.25	46,415
July 23, 2025	41.62	41.98	41.98	42.1	41.53	41,349
July 22, 2025	41.51	41.06	41.06	41.89	41.06	63,100
July 21, 2025	40.96	40.99	40.99	41.54	40.67	80,814
July 18, 2025	41.6	40.77	40.77	41.6	40.51	66,733
July 17, 2025	41.08	41.28	41.28	41.6	40.68	53,326
July 16, 2025	41.54	41.08	41.08	41.62	40.59	80,300
July 15, 2025	42.35	41.5	41.5	42.35	41.37	68,900
July 14, 2025	41.95	42.31	42.31	42.47	41.7	63,433
July 11, 2025	42.16	42.12	42.12	42.98	41.98	67,700
July 10, 2025	42.41	42.6	42.6	43.34	42.41	43,730
July 09, 2025	41.92	42.23	42.23	42.42	41.68	66,910
July 08, 2025	42.27	41.93	41.93	42.65	41.85	67,264
July 07, 2025	42.31	42.14	42.14	43.58	42.1	75,500
July 03, 2025	42.41	42.78	42.78	43.01	42.13	28,300
July 02, 2025	41.86	42.34	42.34	42.51	41.1	61,846
July 01, 2025	40.99	42.02	42.02	42.99	40.92	94,138
June 30, 2025	41.83	41.01	41.01	41.83	40.83	118,400
June 27, 2025	40.97	41.75	41.75	42.63	40.74	173,040
June 26, 2025	40.52	40.99	40.99	41.29	40.23	46,316
June 25, 2025	40.02	40.08	40.08	40.14	39.45	42,201
June 24, 2025	40.17	40.1	40.1	40.17	39.18	37,323
June 23, 2025	38.46	39.91	39.91	39.92	38.38	43,000
June 20, 2025	39.04	38.6	38.6	39.47	38.49	107,300
June 18, 2025	38.46	38.66	38.66	39.44	38.46	44,500
June 17, 2025	38.53	38.61	38.61	39.31	38.53	39,700
June 16, 2025	39.04	38.8	38.8	39.21	38.64	41,553
June 13, 2025	38.45	38.79	38.79	39.51	38.45	43,915
June 12, 2025	39.24	39.23	39.23	39.46	38.99	25,543
June 11, 2025	39.63	39.51	39.51	40.11	39.27	35,600
June 10, 2025	39.62	39.54	39.54	40	39.29	30,800
June 09, 2025	39.69	39.5	39.5	39.93	39.3	40,800
June 06, 2025	39.84	39.58	39.58	40.21	39.32	35,517
June 05, 2025	39.72	39.35	39.35	39.86	39.17	40,300
June 04, 2025	39.82	39.82	39.82	40.7	39.67	49,400
June 03, 2025	38.53	39.85	39.85	39.93	38.45	36,630
June 02, 2025	38.62	38.56	38.56	38.71	37.99	72,200
May 30, 2025	39.09	38.64	38.64	39.09	38.31	39,941
May 29, 2025	39.32	39.37	39.37	39.74	38.93	35,700
May 28, 2025	40.44	39.3	39.3	40.44	39.3	36,200
May 27, 2025	40.15	40.47	40.47	40.72	39.92	35,700
May 23, 2025	39.33	39.84	39.84	40.14	39.06	37,420
May 22, 2025	40.48	39.95	39.95	40.52	39.94	53,248

Northwest Pipe Company (NWPX) NASDAQ