Northwest Pipe Company - Common Stock (NWPX)

Historical Prices For Northwest Pipe Company - Common Stock (NWPX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	41.10	42.92	41.10	42.87	70,948	42.87
4/01/2025	41.64	42.31	40.99	41.74	46,414	41.74
3/31/2025	40.89	41.46	40.27	41.30	58,057	41.30
3/28/2025	42.30	42.76	41.42	41.55	67,707	41.55
3/27/2025	42.82	43.30	41.71	42.41	68,948	42.41
3/26/2025	43.36	43.56	42.78	42.82	58,708	42.82
3/25/2025	43.68	43.87	43.30	43.52	53,160	43.52
3/24/2025	43.45	44.06	43.30	43.89	62,031	43.89
3/21/2025	43.04	43.48	42.33	42.67	356,095	42.67
3/20/2025	43.49	43.91	43.00	43.48	56,581	43.48
3/19/2025	42.08	43.90	42.08	43.77	61,719	43.77
3/18/2025	41.83	42.56	41.64	42.25	58,715	42.25
3/17/2025	41.49	42.28	41.42	41.84	39,956	41.84
3/14/2025	40.57	41.94	40.26	41.81	96,429	41.81
3/13/2025	40.85	40.93	40.08	40.33	93,989	40.33
3/12/2025	41.07	41.30	40.10	40.95	74,307	40.95
3/11/2025	40.35	41.51	39.29	40.60	109,240	40.60
3/10/2025	40.33	40.76	39.48	40.07	155,330	40.07
3/07/2025	41.10	41.31	40.01	40.84	109,350	40.84
3/06/2025	41.37	41.90	40.24	41.47	67,841	41.47
3/05/2025	41.30	42.66	40.77	41.78	69,704	41.78
3/04/2025	41.73	42.39	40.83	41.34	98,220	41.34
3/03/2025	43.93	44.50	42.16	42.54	98,822	42.54
2/28/2025	43.00	44.09	42.66	44.07	103,466	44.07
2/27/2025	46.75	47.03	41.71	42.88	203,007	42.88
2/26/2025	48.13	48.68	47.70	48.02	43,606	48.02
2/25/2025	46.89	48.33	46.61	48.18	61,657	48.18
2/24/2025	47.99	48.00	46.65	46.65	57,600	46.65
2/21/2025	50.20	50.20	47.67	47.81	67,268	47.81
2/20/2025	50.66	50.73	49.19	49.65	49,050	49.65
2/19/2025	52.33	52.33	50.09	50.73	81,573	50.73
2/18/2025	52.75	53.46	52.18	53.13	63,310	53.13
2/14/2025	51.51	52.62	51.19	52.58	76,947	52.58
2/13/2025	50.98	51.36	50.23	51.22	87,135	51.22
2/12/2025	50.39	50.92	49.75	50.59	103,295	50.59
2/11/2025	51.97	51.97	50.91	51.30	32,133	51.30
2/10/2025	51.89	52.08	51.16	51.17	57,814	51.17
2/07/2025	52.72	52.83	51.32	51.64	76,869	51.64
2/06/2025	51.74	52.26	50.82	52.11	48,185	52.11
2/05/2025	50.81	51.31	50.34	51.03	63,601	51.03
2/04/2025	49.62	50.67	49.20	50.47	113,707	50.47
2/03/2025	47.48	49.19	47.48	48.40	79,222	48.40
1/31/2025	48.18	48.68	46.81	48.36	370,297	48.36
1/30/2025	48.65	49.20	48.02	48.18	56,412	48.18
1/29/2025	47.91	48.46	47.47	48.10	67,788	48.10
1/28/2025	48.43	49.33	47.25	47.96	62,131	47.96
1/27/2025	49.29	49.29	47.73	48.64	83,370	48.64
1/24/2025	49.70	49.70	48.52	49.44	37,537	49.44
1/23/2025	49.85	50.21	49.40	49.88	47,383	49.88
1/22/2025	50.62	51.25	49.49	49.88	73,168	49.88
1/21/2025	50.34	51.54	50.18	50.92	40,623	50.92
1/17/2025	49.29	50.35	48.85	49.78	50,061	49.78
1/16/2025	48.89	49.45	48.48	49.21	51,001	49.21
1/15/2025	48.46	48.77	47.68	48.66	48,219	48.66
1/14/2025	46.80	49.13	46.57	47.39	50,244	47.39
1/13/2025	44.54	46.71	44.51	46.64	77,128	46.64
1/10/2025	45.44	45.44	44.49	45.19	40,449	45.19
1/08/2025	46.23	47.05	45.22	46.01	46,598	46.01
1/07/2025	49.00	49.00	45.93	46.77	60,181	46.77
1/06/2025	47.30	51.47	47.30	48.85	198,493	48.85
1/03/2025	47.64	48.00	46.76	47.05	198,014	47.05