NWPX Infrastructure, Inc. (NWPX)

NWPX Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	119.72	121.50	118.92	119.46	-	-0.22%	58,010
Jun 2, 2026	118.33	122.53	118.33	119.72	119.72	1.17%	190,393
Jun 1, 2026	116.70	118.33	113.18	118.33	118.33	0.31%	204,654
May 29, 2026	120.80	121.27	116.89	117.96	117.96	-1.95%	116,227
May 28, 2026	121.88	123.16	119.13	120.30	120.30	-1.22%	153,202
May 27, 2026	118.82	122.19	117.16	121.79	121.79	3.66%	160,154
May 26, 2026	113.30	118.58	113.30	117.49	117.49	4.66%	123,112
May 22, 2026	110.01	112.58	108.89	112.26	112.26	2.97%	138,476
May 21, 2026	108.95	109.58	106.34	109.02	109.02	-0.47%	125,592
May 20, 2026	108.79	110.19	107.20	109.53	109.53	2.17%	117,159
May 19, 2026	109.97	109.97	105.00	107.20	107.20	-3.54%	170,955
May 18, 2026	110.80	112.32	108.99	111.13	111.13	0.30%	114,019
May 15, 2026	111.22	113.07	109.02	110.80	110.80	-2.40%	102,404
May 14, 2026	114.11	114.23	111.89	113.53	113.53	0.04%	107,678
May 13, 2026	114.27	114.27	109.42	113.48	113.48	-0.43%	132,163
May 12, 2026	111.56	114.17	109.79	113.97	113.97	2.51%	174,666
May 11, 2026	112.01	112.52	110.00	111.18	111.18	-1.19%	113,902
May 8, 2026	110.36	112.70	109.06	112.52	112.52	2.78%	137,528
May 7, 2026	111.66	111.66	107.85	109.48	109.48	-1.55%	146,949
May 6, 2026	112.08	113.90	108.52	111.20	111.20	-0.19%	189,284
May 5, 2026	108.24	114.27	108.24	111.41	111.41	4.47%	220,029
May 4, 2026	105.71	108.16	102.74	106.64	106.64	-0.34%	252,830
May 1, 2026	101.37	107.07	99.01	107.00	107.00	8.81%	336,909
Apr 30, 2026	89.93	98.68	88.12	98.34	98.34	14.34%	399,001
Apr 29, 2026	87.56	88.67	84.88	86.01	86.01	-0.98%	184,523
Apr 28, 2026	84.31	87.03	81.18	86.86	86.86	3.18%	103,310
Apr 27, 2026	84.88	85.30	83.52	84.18	84.18	-0.71%	61,574
Apr 24, 2026	83.97	84.94	82.07	84.78	84.78	0.98%	217,609
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%	135,234
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%	170,662
Apr 15, 2026	87.18	87.18	83.84	83.84	83.84	-4.30%	117,211
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%	142,817
Apr 10, 2026	83.61	84.84	83.61	84.28	84.28	0.56%	52,710
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%	77,096
Apr 6, 2026	78.44	79.23	77.05	78.43	78.43	-1.57%	66,188
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%	85,266
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%	79,227
Mar 25, 2026	79.65	80.94	78.69	79.22	79.22	0.69%	75,572
Mar 24, 2026	74.71	79.19	74.71	78.68	78.68	3.47%	92,454

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.