Northwest Pipe (NWPX) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free NWPX Stock Alerts $35.71 -0.78 (-2.14%) (As of 05/17/2024 08:54 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Northwest Pipe Stock Price Performance5 Day Performance-1.08%1 Month Performance+12.12%3 Month Performance+22.09%6 Month Performance+31.34%Year-To-Date Performance+18.01%1 Year Performance+30.71% Receive NWPX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Northwest Pipe and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… NWPX Stock Chart for Monday, May, 20, 2024 NWPX Chart by TradingView Northwest Pipe Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$36.49$35.71-2.14%$36.32$35.7027,722 shs$354.24 million05/16/2024$36.07$36.49+1.16%$36.74$36.0046,769 shs$361.98 million05/15/2024$36.10$36.07-0.08%$36.60$36.0729,249 shs$357.81 million05/14/2024$35.97$36.10+0.36%$36.35$35.8020,393 shs$358.11 million05/13/2024$36.31$35.97-0.94%$36.69$35.9329,448 shs$356.64 million05/10/2024$36.86$36.31-1.49%$36.74$36.0220,739 shs$360.01 million Get the Latest News and Ratings for NWPX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Northwest Pipe and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$35.61$36.86+3.51%$36.92$35.5557,836 shs$365.47 million05/08/2024$36.21$35.61-1.66%$36.21$35.3539,183 shs$353.07 million05/07/2024$33.43$36.21+8.32%$36.36$33.71102,373 shs$359.20 million05/06/2024$32.72$33.43+2.17%$33.67$32.7247,996 shs$331.63 million05/03/2024$32.29$32.72+1.33%$33.25$32.3965,542 shs$324.58 million05/02/2024$31.63$32.29+2.09%$33.10$31.8086,531 shs$320.32 million05/01/2024$31.65$31.63-0.06%$32.18$31.5127,203 shs$313.77 million04/30/2024$32.13$31.65-1.49%$32.07$31.6535,285 shs$313.97 million04/29/2024$31.81$32.13+1.01%$32.18$31.7735,023 shs$318.73 million04/26/2024$31.49$31.81+1.02%$32.32$31.5834,088 shs$314.60 million04/25/2024$31.80$31.49-0.97%$31.55$31.1631,046 shs$311.44 million04/24/2024$32.05$31.80-0.78%$31.96$31.2541,447 shs$314.50 million04/23/2024$31.90$32.05+0.47%$32.47$31.5023,792 shs$316.97 million04/22/2024$31.85$31.90+0.16%$32.39$31.7359,788 shs$315.49 million04/19/2024$31.58$31.85+0.85%$31.89$31.4928,318 shs$315.06 million04/18/2024$32.07$31.58-1.53%$32.30$31.5729,139 shs$312.33 million04/17/2024$32.77$32.07-2.14%$33.00$31.9725,261 shs$317.17 million04/16/2024$32.58$32.77+0.58%$32.93$32.1923,271 shs$324.10 million04/15/2024$32.88$32.58-0.91%$33.42$32.3431,451 shs$322.22 million04/12/2024$33.64$32.88-2.26%$33.75$32.7732,200 shs$325.18 million04/11/2024$33.54$33.64+0.30%$33.71$32.9633,830 shs$332.70 million04/10/2024$34.41$33.54-2.53%$33.82$33.1831,896 shs$331.71 million04/09/2024$34.47$34.41-0.17%$34.69$34.0433,209 shs$340.38 million04/08/2024$34.47$34.47$34.75$34.4018,315 shs$340.91 million04/05/2024$34.66$34.47-0.55%$34.53$34.1435,140 shs$340.91 million04/04/2024$34.83$34.66-0.49%$35.29$34.5035,962 shs$342.79 million04/03/2024$34.91$34.83-0.23%$35.25$34.6538,776 shs$344.47 million04/02/2024$35.16$34.91-0.71%$35.32$34.7153,219 shs$345.26 million04/01/2024$34.68$35.16+1.38%$35.20$34.1679,990 shs$347.73 million03/29/2024$34.68$34.68$34.88$34.3740,899 shs$343.06 million03/28/2024$34.51$34.68+0.49%$34.88$34.3740,899 shs$342.99 million03/27/2024$34.24$34.51+0.79%$34.59$34.1935,076 shs$341.30 million03/26/2024$34.29$34.24-0.15%$34.49$34.0225,638 shs$338.63 million03/25/2024$34.37$34.29-0.23%$34.62$34.2027,498 shs$339.13 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$34.70$34.37-0.95%$34.69$34.2822,234 shs$339.92 million03/21/2024$34.65$34.70+0.14%$34.84$34.4844,261 shs$343.18 million03/20/2024$34.05$34.65+1.76%$34.74$34.0055,288 shs$342.76 million03/19/2024$33.31$34.05+2.22%$34.05$33.2036,338 shs$336.75 million03/18/2024$33.83$33.31-1.54%$33.93$33.2446,353 shs$329.44 million03/15/2024$33.11$33.83+2.17%$33.84$32.75180,306 shs$334.65 million03/14/2024$33.88$33.11-2.26%$33.84$32.5946,752 shs$327.46 million03/13/2024$33.80$33.88+0.22%$34.25$33.7635,302 shs$335.02 million03/12/2024$33.49$33.80+0.93%$33.88$33.2027,075 shs$334.28 million03/11/2024$33.91$33.49-1.24%$33.68$32.6336,922 shs$331.22 million03/08/2024$33.08$33.91+2.51%$34.19$33.4440,205 shs$335.37 million03/07/2024$32.38$33.08+2.16%$33.27$32.3364,437 shs$331.13 million03/06/2024$29.63$32.38+9.28%$32.38$29.5097,575 shs$324.12 million03/05/2024$29.07$29.63+1.93%$29.66$28.7782,567 shs$296.60 million03/04/2024$29.86$29.07-2.65%$29.80$29.0029,999 shs$290.99 million03/01/2024$29.83$29.86+0.10%$30.17$29.2728,715 shs$299.02 million02/29/2024$29.42$29.83+1.39%$30.25$29.7725,327 shs$298.60 million02/28/2024$28.78$29.42+2.22%$29.47$28.5724,492 shs$294.49 million02/27/2024$29.08$28.78-1.03%$29.15$28.7828,279 shs$288.09 million02/26/2024$29.04$29.08+0.14%$29.17$28.7531,321 shs$291.09 million02/23/2024$28.97$29.04+0.24%$29.39$28.8226,619 shs$290.69 million02/22/2024$29.02$28.97-0.17%$29.16$28.7534,112 shs$289.99 million02/21/2024$28.72$29.02+1.04%$29.07$28.5234,818 shs$290.49 million02/20/2024$29.25$28.72-1.81%$29.25$28.7222,439 shs$287.49 million02/19/2024$29.25$29.25$30.01$29.0927,000 shs$292.79 million Related Companies: Ascent Industries Stock Chart iRobot Stock Chart Park-Ohio Stock Chart Luxfer Stock Chart IperionX Stock Chart Graham Stock Chart Hudson Technologies Stock Chart Alta Equipment Group Stock Chart CompX International Stock Chart DMC Global Stock Chart Receive NWPX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Northwest Pipe and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NWPX) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Northwest Pipe Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.