Skip to main content
NWPX Infrastructure, Inc. (NWPX)
NASDAQ: NWPX · Real-Time Price · USD
148.01
+1.38 (0.94%)
At close: Jun 26, 2026, 4:00 PM EDT
148.00
-0.01 (-0.01%)
After-hours: Jun 26, 2026, 5:54 PM EDT

NWPX Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026146.63149.41141.02148.01148.010.94%602,605
Jun 25, 2026144.51152.03144.51146.63146.632.16%219,041
Jun 24, 2026140.18146.22138.99143.53143.533.54%320,927
Jun 23, 2026138.10141.63135.00138.62138.62-1.63%178,954
Jun 22, 2026139.40142.65138.49140.92140.921.24%283,117
Jun 18, 2026141.52144.35135.50139.19139.190.22%251,525
Jun 17, 2026132.74139.64132.74138.89138.895.01%192,987
Jun 16, 2026132.27133.99131.00132.26132.260.88%113,669
Jun 15, 2026130.92133.80128.82131.10131.101.75%154,517
Jun 12, 2026130.38133.80126.90128.85128.85-0.29%199,350
Jun 11, 2026124.41129.58120.01129.22129.225.65%138,387
Jun 10, 2026123.65128.29121.34122.31122.31-0.77%162,614
Jun 9, 2026123.19125.62118.51123.26123.261.73%130,379
Jun 8, 2026120.74123.14118.77121.16121.162.89%97,921
Jun 5, 2026121.77122.69117.21117.76117.76-3.96%96,728
Jun 4, 2026119.52123.49118.00122.61122.612.43%336,226
Jun 3, 2026119.72121.50118.92119.70119.70-0.02%87,323
Jun 2, 2026118.33122.53118.33119.72119.721.17%191,978
Jun 1, 2026116.70118.33113.18118.33118.330.31%209,364
May 29, 2026120.80121.27116.89117.96117.96-1.95%116,741
May 28, 2026121.88123.16119.13120.30120.30-1.22%155,811
May 27, 2026118.82122.19117.16121.79121.793.66%161,181
May 26, 2026113.30118.58113.30117.49117.494.66%123,316
May 22, 2026110.01112.58108.89112.26112.262.97%140,586
May 21, 2026108.95109.58106.34109.02109.02-0.47%125,596
May 20, 2026108.79110.19107.20109.53109.532.17%118,542
May 19, 2026109.97109.97105.00107.20107.20-3.54%174,860
May 18, 2026110.80112.32108.99111.13111.130.30%116,082
May 15, 2026111.22113.07109.02110.80110.80-2.40%102,404
May 14, 2026114.11114.23111.89113.53113.530.04%107,678
May 13, 2026114.27114.27109.42113.48113.48-0.43%132,163
May 12, 2026111.56114.17109.79113.97113.972.51%174,666
May 11, 2026112.01112.52110.00111.18111.18-1.19%113,902
May 8, 2026110.36112.70109.06112.52112.522.78%137,528
May 7, 2026111.66111.66107.85109.48109.48-1.55%146,949
May 6, 2026112.08113.90108.52111.20111.20-0.19%189,284
May 5, 2026108.24114.27108.24111.41111.414.47%220,029
May 4, 2026105.71108.16102.74106.64106.64-0.34%252,830
May 1, 2026101.37107.0799.01107.00107.008.81%336,909
Apr 30, 202689.9398.6888.1298.3498.3414.34%399,001
Apr 29, 202687.5688.6784.8886.0186.01-0.98%184,523
Apr 28, 202684.3187.0381.1886.8686.863.18%103,310
Apr 27, 202684.8885.3083.5284.1884.18-0.71%61,574
Apr 24, 202683.9784.9482.0784.7884.780.98%217,609
Apr 23, 202682.2284.7382.1083.9683.963.06%74,462
Apr 22, 202681.4383.2880.9981.4781.470.48%108,454
Apr 21, 202682.1482.8780.5781.0881.08-1.29%86,777
Apr 20, 202680.5782.6180.1082.1482.140.60%135,234
Apr 17, 202682.0483.8481.0981.6581.652.06%480,166
Apr 16, 202683.0084.6179.0380.0080.00-4.58%170,662
Apr 15, 202687.1887.1883.8483.8483.84-4.30%117,211
Apr 14, 202687.9489.2487.1787.6187.61-0.27%111,726
Apr 13, 202684.3688.2184.3687.8587.854.24%142,817
Apr 10, 202683.6184.8483.6184.2884.280.56%52,710
Apr 9, 202681.9384.6780.1183.8183.812.22%90,401
Apr 8, 202681.5682.9080.9381.9981.994.10%75,962
Apr 7, 202678.3679.5977.5878.7678.760.42%77,096
Apr 6, 202678.4479.2377.0578.4378.43-1.57%66,188
Apr 2, 202678.9280.9277.7979.6879.68-0.39%66,614
Apr 1, 202678.9381.5878.7579.9979.992.74%71,134
Mar 31, 202676.5678.1376.0177.8677.862.80%85,266
Mar 30, 202676.8577.0775.1175.7475.74-1.02%139,980
Mar 27, 202676.3377.5575.3476.5276.52-0.34%74,493
Mar 26, 202678.1878.6676.1076.7876.78-3.08%79,227
Mar 25, 202679.6580.9478.6979.2279.220.69%75,572
Mar 24, 202674.7179.1974.7178.6878.683.47%92,454
Mar 23, 202672.4876.6470.9676.0476.047.49%205,032
Mar 20, 202671.8571.8569.4070.7470.74-1.14%485,426
Mar 19, 202670.8272.3270.0871.5671.56-0.49%137,112
Mar 18, 202672.7274.2871.1171.9171.91-1.98%128,823
Mar 17, 202672.4473.3971.3773.3673.361.30%92,100
Mar 16, 202671.4472.5371.0172.4272.422.09%129,331
Mar 13, 202673.3573.5170.6070.9470.94-3.15%81,621
Mar 12, 202673.7774.2370.2873.2573.25-2.19%169,742
Mar 11, 202675.5176.7673.8574.8974.89-1.15%118,865
Mar 10, 202673.9777.5173.0275.7675.761.50%136,172
Mar 9, 202674.3074.8271.8674.6474.64-0.92%143,290
Mar 6, 202676.0676.9173.8875.3375.33-4.06%118,560
Mar 5, 202680.8381.1376.8178.5278.52-4.09%61,247
Mar 4, 202680.5982.6979.8081.8781.871.12%77,022
Mar 3, 202680.4081.0277.9980.9680.96-1.35%92,795
Mar 2, 202677.3483.1275.3582.0782.075.76%137,789
Feb 27, 202681.4081.4074.6677.6077.60-4.97%151,284
Feb 26, 202675.5782.7675.0081.6681.6610.34%166,063
Feb 25, 202673.7874.1071.8174.0174.011.18%70,711
Feb 24, 202672.7073.5572.1473.1573.151.41%40,451
Feb 23, 202674.7974.7971.0872.1372.13-3.52%60,348
Feb 20, 202673.6175.2673.2874.7674.761.52%85,879
Feb 19, 202671.9073.8471.8073.6473.641.31%91,047
Feb 18, 202674.4175.1572.1372.6972.69-1.80%73,890
Feb 17, 202674.6774.8072.9274.0274.02-0.87%77,597
Feb 13, 202674.3075.2272.5174.6774.670.70%71,767
Feb 12, 202675.5077.4373.5974.1574.15-1.44%100,735
Feb 11, 202675.6476.9874.6575.2375.23-0.20%165,403
Feb 10, 202675.7877.1474.9975.3875.380.08%105,783
Feb 9, 202674.4776.6073.0175.3275.321.35%71,162
Feb 6, 202671.3874.4771.0874.3274.324.93%130,514
Feb 5, 202668.8971.3168.8970.8370.832.82%75,463
Feb 4, 202670.1070.7568.1368.8968.89-0.82%75,657
Feb 3, 202669.1570.9968.5569.4669.461.03%121,325