Northwest Pipe Company (NWPX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

31.81

+0.32

(+1.02%)

At close: 04:00PM EDT

31.81

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	31.80	32.32	31.58	31.81	31.81	34,100
Apr 25, 2024	31.55	31.55	31.16	31.49	31.49	31,000
Apr 24, 2024	31.80	31.96	31.25	31.80	31.80	41,400
Apr 23, 2024	31.50	32.47	31.50	32.05	32.05	23,800
Apr 22, 2024	31.87	32.39	31.73	31.90	31.90	59,800
Apr 19, 2024	31.49	31.89	31.49	31.85	31.85	28,300
Apr 18, 2024	31.71	32.30	31.56	31.58	31.58	29,100
Apr 17, 2024	33.00	33.00	31.97	32.07	32.07	25,300
Apr 16, 2024	32.45	32.93	32.19	32.77	32.77	23,300
Apr 15, 2024	33.02	33.42	32.34	32.58	32.58	31,500
Apr 12, 2024	33.47	33.75	32.77	32.88	32.88	32,200
Apr 11, 2024	33.48	33.71	32.96	33.64	33.64	33,800
Apr 10, 2024	33.74	33.82	33.18	33.54	33.54	31,900
Apr 09, 2024	34.69	34.69	34.04	34.41	34.41	33,200
Apr 08, 2024	34.40	34.75	34.40	34.47	34.47	18,300
Apr 05, 2024	34.52	34.52	34.14	34.47	34.47	35,100
Apr 04, 2024	35.29	35.29	34.50	34.66	34.66	36,000
Apr 03, 2024	34.65	35.24	34.65	34.83	34.83	38,800
Apr 02, 2024	34.92	35.32	34.71	34.91	34.91	53,200
Apr 01, 2024	34.78	35.20	34.16	35.16	35.16	80,000
Mar 28, 2024	34.51	34.88	34.37	34.68	34.68	40,900
Mar 27, 2024	34.47	34.59	34.19	34.51	34.51	35,100
Mar 26, 2024	34.49	34.49	34.02	34.24	34.24	25,600
Mar 25, 2024	34.46	34.62	34.20	34.29	34.29	27,500
Mar 22, 2024	34.69	34.69	34.28	34.37	34.37	22,200
Mar 21, 2024	34.66	34.84	34.48	34.70	34.70	44,300
Mar 20, 2024	34.05	34.74	34.00	34.65	34.65	55,300
Mar 19, 2024	33.22	34.06	33.20	34.05	34.05	36,300
Mar 18, 2024	33.93	33.93	33.24	33.31	33.31	46,400
Mar 15, 2024	33.05	33.84	32.75	33.83	33.83	180,300
Mar 14, 2024	33.57	33.88	32.59	33.11	33.11	46,800
Mar 13, 2024	34.02	34.25	33.75	33.88	33.88	35,300
Mar 12, 2024	33.35	33.88	33.20	33.80	33.80	27,100
Mar 11, 2024	33.68	33.68	32.63	33.49	33.49	36,900
Mar 08, 2024	33.55	34.19	33.39	33.91	33.91	40,200
Mar 07, 2024	32.74	33.27	32.33	33.08	33.08	65,000
Mar 06, 2024	29.53	32.38	29.50	32.38	32.38	97,600
Mar 05, 2024	29.38	29.66	28.75	29.63	29.63	82,600
Mar 04, 2024	29.50	29.80	29.00	29.07	29.07	30,000
Mar 01, 2024	29.98	30.17	29.27	29.86	29.86	28,700
Feb 29, 2024	29.85	30.25	29.77	29.83	29.83	25,300
Feb 28, 2024	28.57	29.47	28.57	29.42	29.42	24,500
Feb 27, 2024	29.15	29.15	28.78	28.78	28.78	28,300
Feb 26, 2024	28.84	29.17	28.75	29.08	29.08	31,300
Feb 23, 2024	29.16	29.39	28.82	29.04	29.04	26,600
Feb 22, 2024	28.92	29.16	28.75	28.97	28.97	34,100
Feb 21, 2024	28.70	29.07	28.52	29.02	29.02	34,800
Feb 20, 2024	29.12	29.25	28.72	28.72	28.72	22,400
Feb 16, 2024	29.92	30.01	29.09	29.25	29.25	27,000
Feb 15, 2024	29.49	30.26	29.34	29.99	29.99	33,300
Feb 14, 2024	29.01	29.22	28.77	29.17	29.17	28,900
Feb 13, 2024	29.92	30.04	28.50	28.59	28.59	48,700
Feb 12, 2024	30.51	31.15	30.51	30.77	30.77	35,800
Feb 09, 2024	29.70	30.38	29.67	30.28	30.28	30,600
Feb 08, 2024	29.02	29.85	29.02	29.76	29.76	27,800
Feb 07, 2024	29.65	29.65	28.93	29.09	29.09	48,700
Feb 06, 2024	29.44	29.95	29.44	29.72	29.72	27,500
Feb 05, 2024	29.83	29.91	29.31	29.47	29.47	36,000
Feb 02, 2024	30.14	30.57	30.07	30.20	30.20	52,400
Feb 01, 2024	30.40	30.92	30.13	30.59	30.59	37,000
Jan 31, 2024	31.46	31.48	30.22	30.37	30.37	308,900
Jan 30, 2024	30.57	31.39	30.47	31.27	31.27	63,300
Jan 29, 2024	29.71	30.83	29.50	30.80	30.80	57,600
Jan 26, 2024	29.92	30.20	29.56	29.80	29.80	84,500
Jan 25, 2024	29.30	29.79	28.97	29.79	29.79	48,100
Jan 24, 2024	29.05	29.05	28.35	28.89	28.89	53,100
Jan 23, 2024	28.96	29.24	28.38	28.61	28.61	43,100
Jan 22, 2024	28.50	29.19	28.24	28.68	28.68	53,300
Jan 19, 2024	28.26	28.57	28.04	28.48	28.48	41,500
Jan 18, 2024	29.10	29.13	27.89	28.04	28.04	44,300
Jan 17, 2024	28.95	29.45	28.95	29.08	29.08	38,400
Jan 16, 2024	28.81	29.34	28.75	29.27	29.27	41,100
Jan 12, 2024	29.20	29.22	28.70	28.84	28.84	31,900
Jan 11, 2024	28.61	29.03	28.46	28.96	28.96	60,200
Jan 10, 2024	28.78	29.06	28.61	28.82	28.82	44,900
Jan 09, 2024	28.59	29.17	28.59	28.92	28.92	36,600
Jan 08, 2024	28.36	29.10	28.36	28.98	28.98	32,900
Jan 05, 2024	28.59	28.79	28.46	28.54	28.54	71,900
Jan 04, 2024	29.32	29.32	28.59	28.60	28.60	25,900
Jan 03, 2024	30.13	30.13	29.11	29.14	29.14	31,300
Jan 02, 2024	29.98	30.42	29.98	30.13	30.13	32,400
Dec 29, 2023	30.05	30.50	29.97	30.26	30.26	24,100
Dec 28, 2023	30.85	30.91	30.15	30.47	30.47	22,000
Dec 27, 2023	30.71	30.83	30.38	30.79	30.79	41,400
Dec 26, 2023	29.89	30.81	29.85	30.52	30.52	28,600
Dec 22, 2023	29.99	30.26	28.79	30.01	30.01	26,700
Dec 21, 2023	29.89	29.89	29.27	29.72	29.72	31,600
Dec 20, 2023	29.36	30.29	29.36	29.53	29.53	96,900
Dec 19, 2023	29.09	29.54	28.22	29.41	29.41	57,300
Dec 18, 2023	29.37	29.37	28.68	28.88	28.88	49,300
Dec 15, 2023	29.36	29.71	29.00	29.33	29.33	150,400
Dec 14, 2023	28.40	29.44	28.04	29.05	29.05	89,500
Dec 13, 2023	27.60	28.37	27.30	28.26	28.26	63,800
Dec 12, 2023	27.62	27.82	27.20	27.39	27.39	24,000
Dec 11, 2023	27.24	27.82	27.24	27.50	27.50	23,000
Dec 08, 2023	27.59	28.00	27.44	27.68	27.68	25,100
Dec 07, 2023	27.00	27.50	26.91	27.37	27.37	27,700
Dec 06, 2023	27.28	27.31	27.04	27.04	27.04	18,100
Dec 05, 2023	27.84	27.84	27.14	27.14	27.14	26,800
Dec 04, 2023	27.53	27.90	27.51	27.80	27.80	27,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,382.96+1,217.26(+1.41%)

Northwest Pipe Company (NWPX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,382.96
+1,217.26(+1.41%)