NWPX Infrastructure, Inc. - NWPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	59.25	60.09	60.09	60.7	58.27	104,441
December 03, 2025	58.44	59.43	59.43	59.52	57.42	34,938
December 02, 2025	58.13	58.13	58.13	58.64	57.77	28,930
December 01, 2025	58.52	57.9	57.9	58.65	57.54	34,442
November 28, 2025	58.29	58.62	58.62	58.71	57.98	19,800
November 26, 2025	57.68	58.51	58.51	58.95	56.98	64,800
November 25, 2025	57.18	58.02	58.02	58.28	56.94	32,900
November 24, 2025	56	56.93	56.93	57.5	55.43	57,600
November 21, 2025	53.91	55.96	55.96	56.23	53.15	65,900
November 20, 2025	55.93	53.85	53.85	57.45	53.55	67,349
November 19, 2025	55.82	55.13	55.13	56.94	54.86	71,300
November 18, 2025	56.23	55.39	55.39	56.92	54.88	56,510
November 17, 2025	57.4	56.19	56.19	57.5	55.76	41,500
November 14, 2025	56.58	57.18	57.18	57.29	56.4	37,500
November 13, 2025	58.02	57.4	57.4	58.02	56.7	52,200
November 12, 2025	57.24	58.19	58.19	58.5	57.24	67,200
November 11, 2025	58.79	57.4	57.4	58.89	56.94	53,600
November 10, 2025	59.53	58.98	58.98	65.84	58.05	90,600
November 07, 2025	60.21	58.95	58.95	60.6	58.79	57,003
November 06, 2025	61.36	60.56	60.56	62.36	59.92	74,161
November 05, 2025	63.72	60.86	60.86	63.72	60.62	167,400
November 04, 2025	63.03	63.68	63.68	63.82	61.1	138,300
November 03, 2025	60.2	63.88	63.88	63.98	60.15	179,278
October 31, 2025	57.41	60.16	60.16	60.58	56.75	135,113
October 30, 2025	59.81	56.47	56.47	62.66	54.58	72,700
October 29, 2025	55.15	55.68	55.68	57.46	54.83	66,247
October 28, 2025	54.87	55.43	55.43	56.48	54.86	66,117
October 27, 2025	55.27	54.87	54.87	56.17	54.81	49,800
October 24, 2025	54.76	54.97	54.97	55.15	54.64	22,223
October 23, 2025	53.59	54.28	54.28	54.58	53.39	26,505
October 22, 2025	54.1	53.29	53.29	54.61	53.01	35,612
October 21, 2025	53.06	54.01	54.01	54.35	52.76	25,075
October 20, 2025	52.38	53.49	53.49	53.62	52.01	47,004
October 17, 2025	51.57	51.87	51.87	52.43	50.76	37,001
October 16, 2025	53.3	51.72	51.72	53.3	51.07	34,600
October 15, 2025	52.27	52.31	52.31	52.85	51.78	38,300
October 14, 2025	49.76	51.85	51.85	51.85	49.73	52,288
October 13, 2025	49.93	50.49	50.49	50.64	49.59	35,600
October 10, 2025	50.16	49.43	49.43	51.12	49.25	49,212
October 09, 2025	50.88	50.27	50.27	51.19	50.25	33,999
October 08, 2025	50.47	51.07	51.07	51.52	50.42	27,939
October 07, 2025	50.6	50.12	50.12	51.18	49.87	28,147
October 06, 2025	52.46	50.62	50.62	52.46	50.61	40,800
October 03, 2025	52.77	52.15	52.15	53.65	51.91	29,224
October 02, 2025	52.84	53.02	53.02	53.35	52.01	47,802
October 01, 2025	52.41	53.02	53.02	53.17	52.01	41,200
September 30, 2025	51.89	52.93	52.93	53.06	51.71	36,800
September 29, 2025	52.7	52.12	52.12	52.83	51.97	39,412
September 26, 2025	52.04	52.43	52.43	52.8	51.86	42,300
September 25, 2025	51.64	51.84	51.84	52.23	51.46	35,200
September 24, 2025	53.04	52.04	52.04	53.8	51.69	46,100
September 23, 2025	53.21	52.9	52.9	53.71	52.3	63,000
September 22, 2025	52.88	53.05	53.05	53.51	52.24	62,426
September 19, 2025	53.53	52.73	52.73	53.94	52.49	418,000
September 18, 2025	52.14	53.55	53.55	53.55	51.37	66,600
September 17, 2025	52.27	51.82	51.82	53.81	51.66	62,500
September 16, 2025	51.95	51.98	51.98	52.27	51.14	74,821
September 15, 2025	51.27	52.25	52.25	53.02	51.27	53,733
September 12, 2025	52.84	51.27	51.27	52.84	51.27	50,700
September 11, 2025	51.6	53.32	53.32	53.41	51.2	40,200

NWPX Infrastructure, Inc. (NWPX) NASDAQ