NWPX Infrastructure, Inc. (NWPX)

NASDAQ: NWPX · Real-Time Price · USD

138.62

-2.30 (-1.63%)

At close: Jun 23, 2026, 4:00 PM EDT

138.52

-0.10 (-0.07%)

After-hours: Jun 23, 2026, 5:33 PM EDT

NWPX Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	138.10	141.63	135.00	138.62	138.62	-1.63%	178,954
Jun 22, 2026	139.40	142.65	138.49	140.92	140.92	1.24%	283,117
Jun 18, 2026	141.52	144.35	135.50	139.19	139.19	0.22%	251,525
Jun 17, 2026	132.74	139.64	132.74	138.89	138.89	5.01%	192,987
Jun 16, 2026	132.27	133.99	131.00	132.26	132.26	0.88%	113,669
Jun 15, 2026	130.92	133.80	128.82	131.10	131.10	1.75%	154,517
Jun 12, 2026	130.38	133.80	126.90	128.85	128.85	-0.29%	199,350
Jun 11, 2026	124.41	129.58	120.01	129.22	129.22	5.65%	138,387
Jun 10, 2026	123.65	128.29	121.34	122.31	122.31	-0.77%	162,614
Jun 9, 2026	123.19	125.62	118.51	123.26	123.26	1.73%	130,379
Jun 8, 2026	120.74	123.14	118.77	121.16	121.16	2.89%	97,921
Jun 5, 2026	121.77	122.69	117.21	117.76	117.76	-3.96%	96,728
Jun 4, 2026	119.52	123.49	118.00	122.61	122.61	2.43%	336,226
Jun 3, 2026	119.72	121.50	118.92	119.70	119.70	-0.02%	87,323
Jun 2, 2026	118.33	122.53	118.33	119.72	119.72	1.17%	191,978
Jun 1, 2026	116.70	118.33	113.18	118.33	118.33	0.31%	209,364
May 29, 2026	120.80	121.27	116.89	117.96	117.96	-1.95%	116,741
May 28, 2026	121.88	123.16	119.13	120.30	120.30	-1.22%	155,811
May 27, 2026	118.82	122.19	117.16	121.79	121.79	3.66%	161,181
May 26, 2026	113.30	118.58	113.30	117.49	117.49	4.66%	123,316
May 22, 2026	110.01	112.58	108.89	112.26	112.26	2.97%	140,586
May 21, 2026	108.95	109.58	106.34	109.02	109.02	-0.47%	125,596
May 20, 2026	108.79	110.19	107.20	109.53	109.53	2.17%	118,542
May 19, 2026	109.97	109.97	105.00	107.20	107.20	-3.54%	174,860
May 18, 2026	110.80	112.32	108.99	111.13	111.13	0.30%	116,082
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