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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	50.58	51.62	51.62	51.74	50.58	41,705
September 09, 2025	51.83	50.62	50.62	51.83	50.26	52,300
September 08, 2025	52.38	52.12	52.12	52.76	51.9	44,800
September 05, 2025	52.58	52.16	52.16	53	51.46	41,704
September 04, 2025	51.32	52.21	52.21	52.72	50.52	47,503
September 03, 2025	51.25	51.4	51.4	51.74	50.71	54,200
September 02, 2025	52.24	51.43	51.43	52.7	51.4	64,932
August 29, 2025	54.02	52.96	52.96	54.26	52.82	73,132
August 28, 2025	53.45	53.97	53.97	54.02	52.65	55,000
August 27, 2025	52.6	53.37	53.37	53.38	52.47	43,000
August 26, 2025	52.1	52.85	52.85	52.96	51.9	50,300
August 25, 2025	52.31	52.22	52.22	52.55	51.8	28,600
August 22, 2025	50.89	52.69	52.69	53.28	50.56	73,046
August 21, 2025	50.8	50.87	50.87	51.54	50.21	80,800
August 20, 2025	51.86	51.07	51.07	51.86	50.65	47,200
August 19, 2025	51.21	51.63	51.63	52.3	50.89	71,100
August 18, 2025	51.42	51.17	51.33	52	51.05	39,316
August 15, 2025	52.69	51.54	51.54	52.7	51.45	127,500

NWPX Infrastructure, Inc. (NWPX) NASDAQ