Northwest Pipe Company - Price History
Monthly price history for NWPX (Northwest Pipe Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $31.63 | $31.63 |
| April 2024 | $31.65 | $31.65 |
| March 2024 | $34.68 | $34.68 |
| February 2024 | $29.83 | $29.83 |
| January 2024 | $30.37 | $30.37 |
| December 2023 | $30.26 | $30.26 |
| November 2023 | $27.12 | $27.12 |
| October 2023 | $27.26 | $27.26 |
| September 2023 | $30.17 | $30.17 |
| August 2023 | $33.09 | $33.09 |
| July 2023 | $32.58 | $32.58 |
| June 2023 | $30.24 | $30.24 |
| May 2023 | $26.56 | $26.56 |
| April 2023 | $27.54 | $27.54 |
| March 2023 | $31.23 | $31.23 |
| February 2023 | $38.50 | $38.50 |
| January 2023 | $37.40 | $37.40 |
| December 2022 | $33.70 | $33.70 |
| November 2022 | $37.46 | $37.46 |
| October 2022 | $33.99 | $33.99 |
| September 2022 | $28.10 | $28.10 |
| August 2022 | $31.66 | $31.66 |
| July 2022 | $31.35 | $31.35 |
| June 2022 | $29.94 | $29.94 |
| May 2022 | $33.41 | $33.41 |
| April 2022 | $26.71 | $26.71 |
| March 2022 | $25.45 | $25.45 |
| February 2022 | $28.50 | $28.50 |
| January 2022 | $28.37 | $28.37 |
| December 2021 | $31.80 | $31.80 |
| November 2021 | $28.78 | $28.78 |
| October 2021 | $23.76 | $23.76 |
| September 2021 | $23.70 | $23.70 |
| August 2021 | $25.92 | $25.92 |
| July 2021 | $28.41 | $28.41 |
| June 2021 | $28.25 | $28.25 |
| May 2021 | $31.66 | $31.66 |
| April 2021 | $33.27 | $33.27 |
| March 2021 | $33.42 | $33.42 |
| February 2021 | $34.03 | $34.03 |
| January 2021 | $30.25 | $30.25 |
| December 2020 | $28.30 | $28.30 |
| November 2020 | $28.78 | $28.78 |
| October 2020 | $26.80 | $26.80 |
| September 2020 | $26.46 | $26.46 |
| August 2020 | $28.33 | $28.33 |
| July 2020 | $24.85 | $24.85 |
| June 2020 | $25.07 | $25.07 |
| May 2020 | $25.09 | $25.09 |
| April 2020 | $24.32 | $24.32 |
| March 2020 | $22.25 | $22.25 |
| February 2020 | $31.55 | $31.55 |
| January 2020 | $32.73 | $32.73 |
| December 2019 | $33.31 | $33.31 |
| November 2019 | $34.33 | $34.33 |
| October 2019 | $30.50 | $30.50 |
| September 2019 | $28.15 | $28.15 |
| August 2019 | $23 | $23 |
| July 2019 | $23.36 | $23.36 |
| June 2019 | $25.78 | $25.78 |
| May 2019 | $23.24 | $23.24 |
| April 2019 | $23.97 | $23.97 |
| March 2019 | $24 | $24 |
| February 2019 | $24.67 | $24.67 |
| January 2019 | $23.04 | $23.04 |
| December 2018 | $23.29 | $23.29 |
| November 2018 | $23.59 | $23.59 |
| October 2018 | $17.81 | $17.81 |
| September 2018 | $19.75 | $19.75 |
| August 2018 | $18.06 | $18.06 |
| July 2018 | $19.56 | $19.56 |
| June 2018 | $19.37 | $19.37 |
| May 2018 | $21.05 | $21.05 |
| April 2018 | $19.73 | $19.73 |
| March 2018 | $17.30 | $17.30 |
| February 2018 | $17.53 | $17.53 |
| January 2018 | $19 | $19 |
| December 2017 | $19.14 | $19.14 |
| November 2017 | $18.23 | $18.23 |
| October 2017 | $18.24 | $18.24 |
| September 2017 | $19.02 | $19.02 |
| August 2017 | $18.34 | $18.34 |
| July 2017 | $15.11 | $15.11 |
| June 2017 | $16.26 | $16.26 |
| May 2017 | $14.26 | $14.26 |
| April 2017 | $14.01 | $14.01 |
| March 2017 | $15.71 | $15.71 |
| February 2017 | $17.49 | $17.49 |
| January 2017 | $19.15 | $19.15 |
| December 2016 | $17.22 | $17.22 |
| November 2016 | $17.52 | $17.52 |
| October 2016 | $13.11 | $13.11 |
| September 2016 | $11.81 | $11.81 |
| August 2016 | $11.75 | $11.75 |
| July 2016 | $11.30 | $11.30 |
| June 2016 | $10.78 | $10.78 |
| May 2016 | $9.30 | $9.30 |
| April 2016 | $10.79 | $10.79 |
| March 2016 | $9.22 | $9.22 |
| February 2016 | $10.30 | $10.30 |
| January 2016 | $9.57 | $9.57 |
| December 2015 | $11.19 | $11.19 |
| November 2015 | $11.86 | $11.86 |
| October 2015 | $13.21 | $13.21 |
| September 2015 | $13.06 | $13.06 |
| August 2015 | $16.52 | $16.52 |
| July 2015 | $18.05 | $18.05 |
| June 2015 | $20.37 | $20.37 |
| May 2015 | $20.77 | $20.77 |
| April 2015 | $24.24 | $24.24 |
| March 2015 | $22.95 | $22.95 |
| February 2015 | $24.22 | $24.22 |
| January 2015 | $23.93 | $23.93 |
| December 2014 | $30.12 | $30.12 |
| November 2014 | $33.04 | $33.04 |
| October 2014 | $35.78 | $35.78 |
| September 2014 | $34.10 | $34.10 |
| August 2014 | $36.96 | $36.96 |
| July 2014 | $35.85 | $35.85 |
| June 2014 | $40.33 | $40.33 |
| May 2014 | $35.96 | $35.96 |
| April 2014 | $35.77 | $35.77 |
| March 2014 | $36.16 | $36.16 |
| February 2014 | $35.45 | $35.45 |
| January 2014 | $35.08 | $35.08 |
| December 2013 | $37.76 | $37.76 |
| November 2013 | $38.98 | $38.98 |
| October 2013 | $36.03 | $36.03 |
| September 2013 | $32.88 | $32.88 |
| August 2013 | $28.54 | $28.54 |
| July 2013 | $29.80 | $29.80 |
| June 2013 | $27.90 | $27.90 |
| May 2013 | $27.49 | $27.49 |
| April 2013 | $27.29 | $27.29 |
| March 2013 | $27.98 | $27.98 |
| February 2013 | $23.88 | $23.88 |
| January 2013 | $24.65 | $24.65 |
| December 2012 | $23.86 | $23.86 |
| November 2012 | $20.60 | $20.60 |
| October 2012 | $22.98 | $22.98 |
| September 2012 | $24.65 | $24.65 |
| August 2012 | $25.24 | $25.24 |
| July 2012 | $24.35 | $24.35 |
| June 2012 | $24.26 | $24.26 |
| May 2012 | $20.37 | $20.37 |
| April 2012 | $20.81 | $20.81 |
| March 2012 | $21.24 | $21.24 |
| February 2012 | $24.48 | $24.48 |
| January 2012 | $22.81 | $22.81 |
| December 2011 | $22.86 | $22.86 |
| November 2011 | $23.29 | $23.29 |
| October 2011 | $26.67 | $26.67 |
| September 2011 | $20.29 | $20.29 |
| August 2011 | $27.26 | $27.26 |
| July 2011 | $30.05 | $30.05 |
| June 2011 | $26.06 | $26.06 |
| May 2011 | $26.14 | $26.14 |
| April 2011 | $24.06 | $24.06 |
| March 2011 | $22.93 | $22.93 |
| February 2011 | $23.74 | $23.74 |
| January 2011 | $21.87 | $21.87 |
| December 2010 | $24.03 | $24.03 |
| November 2010 | $22.19 | $22.19 |
| October 2010 | $18.82 | $18.82 |
| September 2010 | $17.50 | $17.50 |
| August 2010 | $14.95 | $14.95 |
| July 2010 | $18.17 | $18.17 |
| June 2010 | $19 | $19 |
| May 2010 | $20.54 | $20.54 |
| April 2010 | $24.12 | $24.12 |
| March 2010 | $21.85 | $21.85 |
| February 2010 | $23.63 | $23.63 |
| January 2010 | $23.92 | $23.92 |
| December 2009 | $26.86 | $26.86 |
| November 2009 | $25.27 | $25.27 |
| October 2009 | $30.10 | $30.10 |
| September 2009 | $33.53 | $33.53 |
| August 2009 | $33.23 | $33.23 |
| July 2009 | $34.78 | $34.78 |
| June 2009 | $34.76 | $34.76 |
| May 2009 | $38.98 | $38.98 |
| April 2009 | $37.93 | $37.93 |
| March 2009 | $28.47 | $28.47 |
| February 2009 | $27.25 | $27.25 |
| January 2009 | $35.26 | $35.26 |
| December 2008 | $42.61 | $42.61 |
| November 2008 | $28.72 | $28.72 |
| October 2008 | $28.73 | $28.73 |
| September 2008 | $43.62 | $43.62 |
| August 2008 | $57.93 | $57.93 |
| July 2008 | $58.15 | $58.15 |
| June 2008 | $55.80 | $55.80 |
| May 2008 | $46.99 | $46.99 |
| April 2008 | $42.52 | $42.52 |
| March 2008 | $42.49 | $42.49 |
| February 2008 | $41.74 | $41.74 |
| January 2008 | $41.44 | $41.44 |
| December 2007 | $39.14 | $39.14 |
| November 2007 | $33.27 | $33.27 |
| October 2007 | $36.92 | $36.92 |
| September 2007 | $37.82 | $37.82 |
| August 2007 | $37.28 | $37.28 |
| July 2007 | $33.61 | $33.61 |
| June 2007 | $35.57 | $35.57 |
| May 2007 | $36.10 | $36.10 |
| April 2007 | $35.75 | $35.75 |
| March 2007 | $39.83 | $39.83 |
| February 2007 | $36.58 | $36.58 |
| January 2007 | $37.61 | $37.61 |
| December 2006 | $33.62 | $33.62 |
| November 2006 | $32.10 | $32.10 |
| October 2006 | $29.88 | $29.88 |
| September 2006 | $30 | $30 |
| August 2006 | $30.26 | $30.26 |
| July 2006 | $26.98 | $26.98 |
| June 2006 | $25.30 | $25.30 |
| May 2006 | $26.66 | $26.66 |
| April 2006 | $29.49 | $29.49 |
| March 2006 | $30.35 | $30.35 |
| February 2006 | $26.48 | $26.48 |
| January 2006 | $28.57 | $28.57 |
| December 2005 | $26.76 | $26.76 |
| November 2005 | $24.56 | $24.56 |
| October 2005 | $22.63 | $22.63 |
| September 2005 | $25.89 | $25.89 |
| August 2005 | $28.45 | $28.45 |
| July 2005 | $26.01 | $26.01 |
| June 2005 | $23.25 | $23.25 |
| May 2005 | $22.16 | $22.16 |
| April 2005 | $23 | $23 |
| March 2005 | $24.69 | $24.69 |
| February 2005 | $24.22 | $24.22 |
| January 2005 | $22.73 | $22.73 |
| December 2004 | $24.95 | $24.95 |
| November 2004 | $19.10 | $19.10 |
| October 2004 | $17.11 | $17.11 |
| September 2004 | $17.36 | $17.36 |
| August 2004 | $16.82 | $16.82 |
| July 2004 | $17.68 | $17.68 |
| June 2004 | $17.57 | $17.57 |
| May 2004 | $14.75 | $14.75 |
| April 2004 | $15.02 | $15.02 |
| March 2004 | $14.50 | $14.50 |
| February 2004 | $14.20 | $14.20 |
| January 2004 | $14.01 | $14.01 |
| December 2003 | $13.31 | $13.31 |
| November 2003 | $14.80 | $14.80 |
| October 2003 | $13.41 | $13.41 |
| September 2003 | $13.44 | $13.44 |
| August 2003 | $14.54 | $14.54 |
| July 2003 | $14.65 | $14.65 |
| June 2003 | $13.88 | $13.88 |
| May 2003 | $12.16 | $12.16 |
| April 2003 | $10.71 | $10.71 |
| March 2003 | $12.40 | $12.40 |
| February 2003 | $12.20 | $12.20 |
| January 2003 | $15.28 | $15.28 |
| December 2002 | $17.30 | $17.30 |
| November 2002 | $13.96 | $13.96 |
| October 2002 | $15.90 | $15.90 |
| September 2002 | $17.89 | $17.89 |
| August 2002 | $17.30 | $17.30 |
| July 2002 | $17.48 | $17.48 |
| June 2002 | $23.41 | $23.41 |
| May 2002 | $20 | $20 |
| April 2002 | $17.70 | $17.70 |
| March 2002 | $15.30 | $15.30 |
| February 2002 | $14.80 | $14.80 |
| January 2002 | $15.98 | $15.98 |
| December 2001 | $16.35 | $16.35 |
| November 2001 | $15.75 | $15.75 |
| October 2001 | $14.58 | $14.58 |
| September 2001 | $15 | $15 |
| August 2001 | $16.74 | $16.74 |
| July 2001 | $16 | $16 |
| June 2001 | $15.90 | $15.90 |
| May 2001 | $14.91 | $14.91 |
| April 2001 | $12.75 | $12.75 |
| March 2001 | $14 | $14 |
| February 2001 | $11.75 | $11.75 |
| January 2001 | $11.25 | $11.25 |
| December 2000 | $7.06 | $7.06 |
| November 2000 | $9.38 | $9.38 |
| October 2000 | $10.50 | $10.50 |
| September 2000 | $11.25 | $11.25 |
| August 2000 | $12.62 | $12.62 |
| July 2000 | $12.81 | $12.81 |
| June 2000 | $11.88 | $11.88 |
| May 2000 | $13.62 | $13.62 |
| April 2000 | $13.38 | $13.38 |
| March 2000 | $14 | $14 |
| February 2000 | $13.25 | $13.25 |
| January 2000 | $14.88 | $14.88 |
| December 1999 | $14 | $14 |
| November 1999 | $12.12 | $12.12 |
| October 1999 | $13.50 | $13.50 |
| September 1999 | $15.62 | $15.62 |
| August 1999 | $17 | $17 |
| July 1999 | $17.88 | $17.88 |
| June 1999 | $16.62 | $16.62 |
| May 1999 | $16.50 | $16.50 |
| April 1999 | $14.12 | $14.12 |
| March 1999 | $16.50 | $16.50 |
| February 1999 | $14.75 | $14.75 |
| January 1999 | $16.88 | $16.88 |
| December 1998 | $16.12 | $16.12 |
| November 1998 | $16.12 | $16.12 |
| October 1998 | $16.94 | $16.94 |
| September 1998 | $18.50 | $18.50 |
| August 1998 | $16.12 | $16.12 |
| July 1998 | $22 | $22 |
| June 1998 | $23.50 | $23.50 |
| May 1998 | $22.75 | $22.75 |
| April 1998 | $22 | $22 |
| March 1998 | $21.75 | $21.75 |
| February 1998 | $21.75 | $21.75 |
| January 1998 | $18.75 | $18.75 |
| December 1997 | $24 | $24 |
| November 1997 | $22.75 | $22.75 |
| October 1997 | $24.25 | $24.25 |
| September 1997 | $27 | $27 |
| August 1997 | $24.88 | $24.88 |
| July 1997 | $21.25 | $21.25 |
| June 1997 | $18.38 | $18.38 |
| May 1997 | $16.25 | $16.25 |
| April 1997 | $16 | $16 |
| March 1997 | $16.62 | $16.62 |
| February 1997 | $18 | $18 |
| January 1997 | $19.25 | $19.25 |
| December 1996 | $16.25 | $16.25 |
| November 1996 | $15.50 | $15.50 |
| October 1996 | $17.25 | $17.25 |
| September 1996 | $19 | $19 |
| August 1996 | $17.25 | $17.25 |
| July 1996 | $17.88 | $17.88 |
| June 1996 | $17 | $17 |
| May 1996 | $16.25 | $16.25 |
| April 1996 | $15.75 | $15.75 |
| March 1996 | $13.75 | $13.75 |
| February 1996 | $12.50 | $12.50 |
| January 1996 | $11.50 | $11.50 |
| December 1995 | $10.98 | $10.98 |
| November 1995 | $10 | $10 |
NWPX
Price: $32.72
52 week price:
Payout Ratio Range:
Earnings Per Share: 2.09 USD
P/E Ratio: 12.47
Exchange: NMS
Sector: Industrials
Industry: Metal Fabrication
Volume: 41500
Ebitda: 83000Market Capitalization: 320.4 million