NWPX Infrastructure, Inc. (NWPX)
NASDAQ: NWPX · Real-Time Price · USD
56.47
+0.79 (1.42%)
At close: Oct 30, 2025, 4:00 PM EDT
55.50
-0.97 (-1.72%)
After-hours: Oct 30, 2025, 4:59 PM EDT
NWPX Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 59.81 | 62.66 | 54.58 | 56.47 | 56.47 | 1.42% | 72,686 |
| 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 |
| Oct 13, 2025 | 49.93 | 50.64 | 49.59 | 50.49 | 50.49 | 2.14% | 35,597 |
| Oct 10, 2025 | 50.16 | 51.12 | 49.25 | 49.43 | 49.43 | -1.67% | 49,212 |
| Oct 9, 2025 | 50.85 | 51.19 | 50.21 | 50.27 | 50.27 | -1.57% | 34,411 |
| Oct 8, 2025 | 50.47 | 51.52 | 50.42 | 51.07 | 51.07 | 1.90% | 27,939 |
| Oct 7, 2025 | 50.60 | 51.18 | 49.87 | 50.12 | 50.12 | -0.99% | 28,147 |
| Oct 6, 2025 | 52.46 | 52.46 | 50.61 | 50.62 | 50.62 | -2.93% | 40,766 |
| Oct 3, 2025 | 52.77 | 53.65 | 51.91 | 52.15 | 52.15 | -1.64% | 29,224 |
| Oct 2, 2025 | 52.84 | 53.35 | 52.01 | 53.02 | 53.02 | - | 47,802 |
| Oct 1, 2025 | 52.41 | 53.17 | 52.01 | 53.02 | 53.02 | 0.17% | 41,181 |
| Sep 30, 2025 | 51.89 | 53.06 | 51.71 | 52.93 | 52.93 | 1.55% | 36,779 |
| Sep 29, 2025 | 52.70 | 52.83 | 51.97 | 52.12 | 52.12 | -0.59% | 39,412 |
| Sep 26, 2025 | 52.04 | 52.80 | 51.86 | 52.43 | 52.43 | 1.14% | 42,255 |
| Sep 25, 2025 | 51.64 | 52.23 | 51.46 | 51.84 | 51.84 | -0.37% | 35,178 |
| Sep 24, 2025 | 53.04 | 53.80 | 51.69 | 52.04 | 52.04 | -1.64% | 46,055 |
| Sep 23, 2025 | 53.21 | 53.71 | 52.30 | 52.90 | 52.90 | -0.28% | 62,980 |
| Sep 22, 2025 | 52.88 | 53.51 | 52.24 | 53.05 | 53.05 | 0.61% | 62,426 |
| Sep 19, 2025 | 53.53 | 53.94 | 52.49 | 52.73 | 52.73 | -1.53% | 417,957 |
| Sep 18, 2025 | 52.14 | 53.55 | 51.37 | 53.55 | 53.55 | 3.34% | 66,606 |
| Sep 17, 2025 | 52.27 | 53.81 | 51.66 | 51.82 | 51.82 | -0.31% | 62,465 |
| Sep 16, 2025 | 51.95 | 52.27 | 51.14 | 51.98 | 51.98 | -0.52% | 74,821 |
| Sep 15, 2025 | 51.27 | 53.02 | 51.27 | 52.25 | 52.25 | 1.91% | 53,733 |
| Sep 12, 2025 | 52.84 | 52.84 | 51.27 | 51.27 | 51.27 | -3.84% | 50,659 |
| Sep 11, 2025 | 51.60 | 53.41 | 51.20 | 53.32 | 53.32 | 3.29% | 40,163 |
| Sep 10, 2025 | 50.58 | 51.74 | 50.58 | 51.62 | 51.62 | 1.98% | 41,705 |
| Sep 9, 2025 | 51.83 | 51.83 | 50.26 | 50.62 | 50.62 | -2.88% | 52,255 |
| Sep 8, 2025 | 52.38 | 52.76 | 51.90 | 52.12 | 52.12 | -0.08% | 44,771 |
| Sep 5, 2025 | 52.58 | 53.00 | 51.46 | 52.16 | 52.16 | -0.10% | 41,704 |
| Sep 4, 2025 | 51.32 | 52.72 | 50.52 | 52.21 | 52.21 | 1.58% | 47,503 |
| Sep 3, 2025 | 51.25 | 51.74 | 50.71 | 51.40 | 51.40 | -0.06% | 54,154 |
| Sep 2, 2025 | 52.24 | 52.70 | 51.40 | 51.43 | 51.43 | -2.89% | 64,932 |
| Aug 29, 2025 | 54.02 | 54.26 | 52.82 | 52.96 | 52.96 | -1.87% | 73,132 |
| Aug 28, 2025 | 53.45 | 54.02 | 52.65 | 53.97 | 53.97 | 1.12% | 54,999 |
| Aug 27, 2025 | 52.60 | 53.38 | 52.47 | 53.37 | 53.37 | 0.98% | 42,950 |
| Aug 26, 2025 | 52.10 | 52.96 | 51.90 | 52.85 | 52.85 | 1.21% | 50,265 |
| Aug 25, 2025 | 52.31 | 52.55 | 51.80 | 52.22 | 52.22 | -0.89% | 28,578 |
| Aug 22, 2025 | 50.89 | 53.28 | 50.56 | 52.69 | 52.69 | 3.59% | 73,046 |
| Aug 21, 2025 | 50.80 | 51.54 | 50.21 | 50.87 | 50.87 | -0.40% | 80,786 |