NWPX Infrastructure, Inc. (NWPX)
NASDAQ: NWPX · Real-Time Price · USD
74.64
-0.69 (-0.92%)
At close: Mar 9, 2026, 4:00 PM EDT
73.95
-0.69 (-0.92%)
After-hours: Mar 9, 2026, 4:19 PM EDT
NWPX Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.30 | 74.30 | 71.86 | 74.52 | - | -1.08% | 99,579 |
| Mar 6, 2026 | 76.06 | 76.91 | 73.88 | 75.33 | 75.33 | -4.06% | 118,497 |
| Mar 5, 2026 | 80.83 | 81.13 | 76.81 | 78.52 | 78.52 | -4.09% | 60,763 |
| Mar 4, 2026 | 80.59 | 82.69 | 79.80 | 81.87 | 81.87 | 1.12% | 76,012 |
| Mar 3, 2026 | 80.40 | 81.02 | 77.99 | 80.96 | 80.96 | -1.35% | 91,286 |
| Mar 2, 2026 | 77.34 | 83.12 | 75.35 | 82.07 | 82.07 | 5.76% | 133,161 |
| Feb 27, 2026 | 81.40 | 81.40 | 74.66 | 77.60 | 77.60 | -4.97% | 148,840 |
| Feb 26, 2026 | 75.57 | 82.76 | 75.00 | 81.66 | 81.66 | 10.34% | 165,291 |
| Feb 25, 2026 | 73.78 | 74.10 | 71.81 | 74.01 | 74.01 | 1.18% | 68,250 |
| Feb 24, 2026 | 72.70 | 73.55 | 72.14 | 73.15 | 73.15 | 1.41% | 40,451 |
| Feb 23, 2026 | 74.79 | 74.79 | 71.08 | 72.13 | 72.13 | -3.52% | 60,348 |
| Feb 20, 2026 | 73.61 | 75.26 | 73.28 | 74.76 | 74.76 | 1.52% | 85,879 |
| Feb 19, 2026 | 71.90 | 73.84 | 71.80 | 73.64 | 73.64 | 1.31% | 91,047 |
| Feb 18, 2026 | 74.41 | 75.15 | 72.13 | 72.69 | 72.69 | -1.80% | 73,890 |
| Feb 17, 2026 | 74.67 | 74.80 | 72.92 | 74.02 | 74.02 | -0.87% | 77,597 |
| Feb 13, 2026 | 74.30 | 75.22 | 72.51 | 74.67 | 74.67 | 0.70% | 69,532 |
| Feb 12, 2026 | 75.50 | 77.43 | 73.59 | 74.15 | 74.15 | -1.44% | 100,725 |
| Feb 11, 2026 | 75.64 | 76.98 | 74.65 | 75.23 | 75.23 | -0.20% | 163,066 |
| Feb 10, 2026 | 75.78 | 77.14 | 74.99 | 75.38 | 75.38 | 0.08% | 105,684 |
| Feb 9, 2026 | 74.47 | 76.60 | 73.01 | 75.32 | 75.32 | 1.35% | 71,162 |
| Feb 6, 2026 | 71.38 | 74.47 | 71.08 | 74.32 | 74.32 | 4.93% | 130,501 |
| Feb 5, 2026 | 68.89 | 71.31 | 68.89 | 70.83 | 70.83 | 2.82% | 75,308 |
| Feb 4, 2026 | 70.10 | 70.75 | 68.13 | 68.89 | 68.89 | -0.82% | 75,657 |
| Feb 3, 2026 | 69.15 | 70.99 | 68.55 | 69.46 | 69.46 | 1.03% | 121,325 |
| Feb 2, 2026 | 67.43 | 69.86 | 67.43 | 68.75 | 68.75 | 1.93% | 80,374 |
| Jan 30, 2026 | 66.13 | 67.73 | 65.95 | 67.45 | 67.45 | 0.73% | 245,421 |
| Jan 29, 2026 | 65.75 | 67.95 | 65.75 | 66.96 | 66.96 | 1.22% | 85,620 |
| Jan 28, 2026 | 67.27 | 67.48 | 65.64 | 66.15 | 66.15 | -1.18% | 80,209 |
| Jan 27, 2026 | 67.31 | 67.79 | 66.57 | 66.94 | 66.94 | -0.15% | 53,196 |
| Jan 26, 2026 | 67.51 | 68.74 | 66.75 | 67.04 | 67.04 | -0.48% | 54,916 |
| Jan 23, 2026 | 69.29 | 69.47 | 67.34 | 67.36 | 67.36 | -3.40% | 65,866 |
| Jan 22, 2026 | 69.42 | 70.61 | 68.55 | 69.73 | 69.73 | 0.74% | 59,600 |
| Jan 21, 2026 | 67.73 | 69.80 | 67.05 | 69.22 | 69.22 | 3.34% | 63,929 |
| Jan 20, 2026 | 68.01 | 68.92 | 66.98 | 66.98 | 66.98 | -3.08% | 65,583 |
| Jan 16, 2026 | 69.61 | 70.30 | 68.36 | 69.11 | 69.11 | -0.23% | 78,521 |
| Jan 15, 2026 | 68.05 | 69.43 | 67.97 | 69.27 | 69.27 | 2.03% | 47,272 |
| Jan 14, 2026 | 67.18 | 68.08 | 65.72 | 67.89 | 67.89 | 0.89% | 127,681 |
| Jan 13, 2026 | 68.30 | 69.00 | 67.10 | 67.29 | 67.29 | -0.78% | 73,908 |
| Jan 12, 2026 | 65.98 | 68.26 | 65.79 | 67.82 | 67.82 | 2.85% | 93,742 |
| Jan 9, 2026 | 64.55 | 66.60 | 64.55 | 65.94 | 65.94 | 3.60% | 83,326 |
| Jan 8, 2026 | 63.09 | 64.39 | 62.78 | 63.65 | 63.65 | 0.57% | 56,930 |
| Jan 7, 2026 | 63.86 | 64.90 | 63.00 | 63.29 | 63.29 | -1.13% | 43,956 |
| Jan 6, 2026 | 63.62 | 64.09 | 61.43 | 64.02 | 64.02 | 0.16% | 78,769 |
| Jan 5, 2026 | 62.97 | 64.87 | 62.63 | 63.91 | 63.91 | 1.40% | 52,816 |
| Jan 2, 2026 | 62.88 | 63.57 | 62.25 | 63.03 | 63.03 | 0.86% | 52,405 |
| Dec 31, 2025 | 62.80 | 63.42 | 62.23 | 62.49 | 62.49 | -0.49% | 43,993 |
| Dec 30, 2025 | 62.87 | 63.52 | 62.73 | 62.80 | 62.80 | -0.57% | 33,893 |
| Dec 29, 2025 | 64.01 | 64.01 | 62.42 | 63.16 | 63.16 | -1.39% | 37,986 |
| Dec 26, 2025 | 64.91 | 64.92 | 63.81 | 64.05 | 64.05 | -1.00% | 50,362 |
| Dec 24, 2025 | 64.50 | 65.31 | 64.25 | 64.70 | 64.70 | 0.15% | 25,675 |
| Dec 23, 2025 | 64.11 | 64.90 | 63.85 | 64.60 | 64.60 | 0.70% | 55,446 |
| Dec 22, 2025 | 64.44 | 65.66 | 63.85 | 64.15 | 64.15 | 0.02% | 68,979 |
| Dec 19, 2025 | 63.54 | 64.16 | 63.20 | 64.14 | 64.14 | 1.63% | 172,448 |
| Dec 18, 2025 | 63.90 | 64.34 | 62.86 | 63.11 | 63.11 | - | 70,837 |
| Dec 17, 2025 | 63.33 | 63.55 | 62.41 | 63.11 | 63.11 | 0.59% | 56,289 |
| Dec 16, 2025 | 63.14 | 63.88 | 62.66 | 62.74 | 62.74 | -0.46% | 53,193 |
| Dec 15, 2025 | 63.50 | 63.83 | 62.18 | 63.03 | 63.03 | -0.79% | 74,256 |
| Dec 12, 2025 | 62.76 | 63.79 | 60.62 | 63.53 | 63.53 | 1.11% | 91,375 |
| Dec 11, 2025 | 60.91 | 63.14 | 60.50 | 62.83 | 62.83 | 3.78% | 80,236 |
| Dec 10, 2025 | 59.66 | 61.32 | 59.66 | 60.54 | 60.54 | 1.53% | 96,656 |
| Dec 9, 2025 | 59.47 | 60.80 | 59.42 | 59.63 | 59.63 | -0.32% | 63,342 |
| Dec 8, 2025 | 59.89 | 60.40 | 59.46 | 59.82 | 59.82 | 0.20% | 53,100 |
| Dec 5, 2025 | 60.40 | 60.54 | 59.43 | 59.70 | 59.70 | -0.65% | 41,960 |
| Dec 4, 2025 | 59.25 | 60.70 | 58.27 | 60.09 | 60.09 | 1.11% | 104,444 |
| Dec 3, 2025 | 58.44 | 59.52 | 57.42 | 59.43 | 59.43 | 2.24% | 34,938 |
| Dec 2, 2025 | 58.13 | 58.64 | 57.77 | 58.13 | 58.13 | 0.40% | 28,930 |
| Dec 1, 2025 | 58.52 | 58.65 | 57.54 | 57.90 | 57.90 | -1.23% | 34,442 |
| Nov 28, 2025 | 58.29 | 58.71 | 57.98 | 58.62 | 58.62 | 0.19% | 19,772 |
| Nov 26, 2025 | 57.68 | 58.95 | 56.98 | 58.51 | 58.51 | 0.84% | 64,794 |
| Nov 25, 2025 | 57.18 | 58.28 | 56.94 | 58.02 | 58.02 | 1.91% | 32,900 |
| Nov 24, 2025 | 56.00 | 57.50 | 55.43 | 56.93 | 56.93 | 1.73% | 57,581 |
| Nov 21, 2025 | 53.91 | 56.23 | 53.15 | 55.96 | 55.96 | 3.92% | 65,874 |
| Nov 20, 2025 | 55.93 | 57.45 | 53.55 | 53.85 | 53.85 | -2.32% | 67,349 |
| Nov 19, 2025 | 55.82 | 56.94 | 54.86 | 55.13 | 55.13 | -0.47% | 71,294 |
| Nov 18, 2025 | 56.23 | 56.92 | 54.88 | 55.39 | 55.39 | -1.42% | 56,510 |
| Nov 17, 2025 | 57.40 | 57.50 | 55.76 | 56.19 | 56.19 | -1.73% | 41,461 |
| Nov 14, 2025 | 56.58 | 57.29 | 56.40 | 57.18 | 57.18 | -0.38% | 37,481 |
| Nov 13, 2025 | 58.02 | 58.02 | 56.70 | 57.40 | 57.40 | -1.36% | 52,167 |
| Nov 12, 2025 | 57.24 | 58.50 | 57.24 | 58.19 | 58.19 | 1.38% | 67,178 |
| Nov 11, 2025 | 58.79 | 58.89 | 56.94 | 57.40 | 57.40 | -2.68% | 53,586 |
| Nov 10, 2025 | 59.53 | 65.84 | 58.05 | 58.98 | 58.98 | 0.05% | 90,561 |
| Nov 7, 2025 | 60.21 | 60.60 | 58.79 | 58.95 | 58.95 | -2.66% | 57,003 |
| Nov 6, 2025 | 61.36 | 62.36 | 59.92 | 60.56 | 60.56 | -0.49% | 74,161 |
| Nov 5, 2025 | 63.72 | 63.72 | 60.62 | 60.86 | 60.86 | -4.43% | 167,385 |
| Nov 4, 2025 | 63.03 | 63.82 | 61.10 | 63.68 | 63.68 | -0.31% | 138,252 |
| Nov 3, 2025 | 60.20 | 63.98 | 60.15 | 63.88 | 63.88 | 6.18% | 179,278 |
| Oct 31, 2025 | 57.41 | 60.58 | 56.75 | 60.16 | 60.16 | 6.53% | 135,113 |
| Oct 30, 2025 | 59.81 | 62.66 | 54.58 | 56.47 | 56.47 | 1.42% | 72,693 |
| Oct 29, 2025 | 55.15 | 57.46 | 54.83 | 55.68 | 55.68 | 0.46% | 66,247 |
| Oct 28, 2025 | 54.87 | 56.48 | 54.86 | 55.43 | 55.43 | 1.01% | 66,117 |
| Oct 27, 2025 | 55.27 | 56.17 | 54.81 | 54.87 | 54.87 | -0.18% | 49,761 |
| Oct 24, 2025 | 54.76 | 55.15 | 54.64 | 54.97 | 54.97 | 1.27% | 22,223 |
| Oct 23, 2025 | 53.59 | 54.58 | 53.39 | 54.28 | 54.28 | 1.86% | 26,505 |
| Oct 22, 2025 | 54.10 | 54.61 | 53.01 | 53.29 | 53.29 | -1.33% | 35,612 |
| Oct 21, 2025 | 53.06 | 54.35 | 52.76 | 54.01 | 54.01 | 0.97% | 25,078 |
| Oct 20, 2025 | 52.38 | 53.62 | 52.01 | 53.49 | 53.49 | 3.13% | 47,004 |
| Oct 17, 2025 | 51.57 | 52.43 | 50.76 | 51.87 | 51.87 | 0.29% | 37,001 |
| Oct 16, 2025 | 53.30 | 53.30 | 51.07 | 51.72 | 51.72 | -1.14% | 34,576 |
| Oct 15, 2025 | 52.27 | 52.85 | 51.78 | 52.31 | 52.31 | 0.89% | 38,291 |
| Oct 14, 2025 | 49.76 | 51.85 | 49.73 | 51.85 | 51.85 | 2.69% | 52,288 |