NWPX Infrastructure, Inc. (NWPX)

NASDAQ: NWPX · Real-Time Price · USD

86.86

+2.68 (3.18%)

At close: Apr 28, 2026, 4:00 PM EDT

87.00

+0.14 (0.16%)

After-hours: Apr 28, 2026, 7:28 PM EDT

NWPX Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	84.31	87.03	81.18	86.86	86.86	3.18%	103,304
Apr 27, 2026	84.88	85.30	83.52	84.18	84.18	-0.71%	61,571
Apr 24, 2026	83.97	84.94	82.07	84.78	84.78	0.98%	216,490
Apr 23, 2026	82.22	84.73	82.10	83.96	83.96	3.06%	74,462
Apr 22, 2026	81.43	83.28	80.99	81.47	81.47	0.48%	108,454
Apr 21, 2026	82.14	82.87	80.57	81.08	81.08	-1.29%	86,777
Apr 20, 2026	80.57	82.61	80.10	82.14	82.14	0.60%	123,518
Apr 17, 2026	82.04	83.84	81.09	81.65	81.65	2.06%	480,166
Apr 16, 2026	83.00	84.61	79.03	80.00	80.00	-4.58%	170,660
Apr 15, 2026	87.18	87.18	83.84	83.84	83.84	-4.30%	117,188
Apr 14, 2026	87.94	89.24	87.17	87.61	87.61	-0.27%	111,726
Apr 13, 2026	84.36	88.21	84.36	87.85	87.85	4.24%	142,710
Apr 10, 2026	83.61	84.84	83.61	84.28	84.28	0.56%	52,709
Apr 9, 2026	81.93	84.67	80.11	83.81	83.81	2.22%	90,401
Apr 8, 2026	81.56	82.90	80.93	81.99	81.99	4.10%	75,962
Apr 7, 2026	78.36	79.59	77.58	78.76	78.76	0.42%	77,026
Apr 6, 2026	78.44	79.23	77.05	78.43	78.43	-1.57%	66,184
Apr 2, 2026	78.92	80.92	77.79	79.68	79.68	-0.39%	66,614
Apr 1, 2026	78.93	81.58	78.75	79.99	79.99	2.74%	71,134
Mar 31, 2026	76.56	78.13	76.01	77.86	77.86	2.80%	85,026
Mar 30, 2026	76.85	77.07	75.11	75.74	75.74	-1.02%	139,980
Mar 27, 2026	76.33	77.55	75.34	76.52	76.52	-0.34%	74,493
Mar 26, 2026	78.18	78.66	76.10	76.78	76.78	-3.08%	77,596
Mar 25, 2026	79.65	80.94	78.69	79.22	79.22	0.69%	75,567
Mar 24, 2026	74.71	79.19	74.71	78.68	78.68	3.47%	77,087
Mar 23, 2026	72.48	76.64	70.96	76.04	76.04	7.49%	204,992
Mar 20, 2026	71.85	71.85	69.40	70.74	70.74	-1.14%	485,416
Mar 19, 2026	70.82	72.32	70.08	71.56	71.56	-0.49%	137,112
Mar 18, 2026	72.72	74.28	71.11	71.91	71.91	-1.98%	128,818
Mar 17, 2026	72.44	73.39	71.37	73.36	73.36	1.30%	92,100
Mar 16, 2026	71.44	72.53	71.01	72.42	72.42	2.09%	129,326
Mar 13, 2026	73.35	73.51	70.60	70.94	70.94	-3.15%	81,621
Mar 12, 2026	73.77	74.23	70.28	73.25	73.25	-2.19%	169,742
Mar 11, 2026	75.51	76.76	73.85	74.89	74.89	-1.15%	118,865
Mar 10, 2026	73.97	77.51	73.02	75.76	75.76	1.50%	136,172
Mar 9, 2026	74.30	74.82	71.86	74.64	74.64	-0.92%	143,262
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