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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.61	74.76	74.76	75.26	73.28	85,900
February 19, 2026	71.9	73.64	73.64	73.84	71.8	91,047
February 18, 2026	73.94	72.69	72.69	75.15	72.13	69,661
February 17, 2026	74.67	74.02	74.02	74.8	72.92	77,600
February 13, 2026	74.3	74.67	74.67	75.22	72.51	71,800
February 12, 2026	75.5	74.15	74.15	77.43	73.58	100,725
February 11, 2026	75.64	75.23	75.23	76.98	74.65	165,403
February 10, 2026	75.78	75.38	75.38	77.14	74.99	105,783
February 09, 2026	74.47	75.32	75.32	76.6	73.01	71,200
February 06, 2026	71.38	74.32	74.32	74.47	71.08	130,514
February 05, 2026	68.89	70.83	70.83	71.31	68.89	75,463
February 04, 2026	70.1	68.89	68.89	70.75	68.13	75,700
February 03, 2026	69.15	69.46	69.46	70.99	68.55	121,325
February 02, 2026	67.43	68.75	68.75	69.86	67.43	80,400
January 30, 2026	66.13	67.45	67.45	67.72	65.95	245,421
January 29, 2026	65.75	66.96	66.96	67.95	65.75	85,635
January 28, 2026	67.27	66.15	66.15	67.47	65.64	80,209
January 27, 2026	67.31	66.94	66.94	67.79	66.57	53,200
January 26, 2026	67.51	67.04	67.04	68.74	66.75	54,916
January 23, 2026	69.29	67.36	67.36	69.47	67.34	65,900
January 22, 2026	69.42	69.73	69.73	70.61	68.55	59,600
January 21, 2026	67.73	69.22	69.22	69.8	67.05	64,074
January 20, 2026	68.01	66.98	66.98	68.92	66.98	65,638
January 16, 2026	69.61	69.11	69.11	70.3	68.36	78,521
January 15, 2026	68.05	69.27	69.27	69.43	67.97	47,300
January 14, 2026	67.18	67.89	67.89	68.08	65.72	127,700
January 13, 2026	68.02	67.29	67.29	69	67.1	73,898
January 12, 2026	65.98	67.82	67.82	68.26	65.79	93,986
January 09, 2026	64.55	65.94	65.94	66.6	64.55	83,330
January 08, 2026	63.09	63.65	63.65	64.39	62.78	57,350
January 07, 2026	63.86	63.29	63.29	64.9	63	44,000
January 06, 2026	63.62	64.02	64.02	64.09	61.43	78,800
January 05, 2026	62.97	63.91	63.91	64.87	62.62	52,816
January 02, 2026	62.88	63.03	63.03	63.57	62.25	52,405
December 31, 2025	62.83	62.49	62.49	63.42	62.23	40,681
December 30, 2025	63.7	62.8	62.8	63.7	62.74	30,550
December 29, 2025	64.01	63.16	63.16	64.01	62.42	38,000
December 26, 2025	64.91	64.05	64.05	64.92	63.81	50,400
December 24, 2025	64.5	64.7	64.7	65.31	64.25	25,675
December 23, 2025	64.63	64.6	64.6	64.9	63.85	54,949
December 22, 2025	64.44	64.15	64.15	65.66	63.85	69,000
December 19, 2025	63.54	64.14	64.14	64.16	63.2	172,449
December 18, 2025	63.9	63.11	63.11	64.34	62.86	70,837
December 17, 2025	63.33	63.11	63.11	63.55	62.41	56,300
December 16, 2025	63.14	62.74	62.74	63.88	62.66	53,200
December 15, 2025	63.5	63.03	63.03	63.83	62.18	74,300
December 12, 2025	62.76	63.53	63.53	63.79	60.62	91,375
December 11, 2025	60.91	62.83	62.83	63.14	60.5	80,236
December 10, 2025	59.66	60.54	60.54	61.32	59.66	96,700
December 09, 2025	59.47	59.63	59.63	60.8	59.42	63,342
December 08, 2025	59.89	59.82	59.82	60.4	59.46	53,100
December 05, 2025	60.4	59.7	59.7	60.54	59.43	42,000
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

NWPX Infrastructure, Inc. (NWPX) NASDAQ