NWPX Infrastructure, Inc. - Common Stock (NWPX)

Last Price98.11

Change-1.04 (-1.05%)

NASDAQ · Last Trade: Nov 3rd, 1:25 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For NWPX Infrastructure, Inc. - Common Stock (NWPX)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	98.15	102.58	98.00	99.15	107,464	99.15
10/30/2026	96.84	99.54	96.09	97.81	164,350	97.81
10/29/2026	102.26	104.00	94.53	98.00	556,695	98.00
10/28/2026	101.35	101.35	97.56	99.67	122,325	99.67
10/27/2026	98.36	99.99	96.90	99.84	145,758	99.84
10/26/2026	98.65	99.52	96.67	96.86	77,427	96.86
10/23/2026	96.16	97.61	94.49	97.32	110,365	97.32
10/22/2026	98.57	98.57	95.56	96.29	117,849	96.29
10/21/2026	98.98	99.92	97.70	99.35	125,257	99.35
10/20/2026	97.56	98.48	95.20	97.47	143,968	97.47
10/19/2026	98.16	100.01	96.91	97.63	104,036	97.63
10/16/2026	98.21	98.63	96.55	97.61	73,231	97.61
10/15/2026	97.37	98.38	95.13	98.15	104,800	98.15
10/14/2026	98.09	99.98	95.47	97.06	98,632	97.06
10/13/2026	98.86	99.56	97.20	99.43	72,099	99.43
10/12/2026	101.05	101.31	98.81	99.22	65,396	99.22
10/09/2026	101.89	102.10	100.06	101.32	52,527	101.32
10/08/2026	102.09	102.25	99.29	100.73	110,125	100.73
10/07/2026	103.50	104.86	100.72	102.96	155,787	102.96
10/06/2026	106.53	106.90	104.36	105.48	120,669	105.48
10/05/2026	105.32	107.81	104.68	105.60	111,790	105.60
10/02/2026	105.96	107.95	105.25	105.99	136,919	105.99
10/01/2026	102.54	104.84	100.90	104.77	187,376	104.77
9/30/2026	103.24	103.24	100.20	103.03	203,378	103.03
9/29/2026	103.58	104.18	101.81	102.35	68,228	102.35
9/28/2026	102.39	103.66	101.36	103.11	111,786	103.11
9/25/2026	102.42	103.54	101.64	102.83	78,439	102.83
9/24/2026	101.78	102.13	99.72	101.34	89,028	101.34
9/23/2026	102.52	103.44	101.59	102.62	131,578	102.62
9/22/2026	103.98	104.22	102.10	103.33	74,012	103.33
9/21/2026	101.93	103.73	100.00	102.51	109,735	102.51
9/18/2026	102.89	104.60	101.06	101.33	362,309	101.33
9/17/2026	104.76	105.66	101.73	103.03	99,872	103.03
9/16/2026	101.90	103.97	100.80	102.35	82,532	102.35
9/15/2026	100.86	102.39	100.10	101.22	189,557	101.22
9/14/2026	100.94	102.79	99.07	100.52	130,286	100.52
9/11/2026	105.37	106.43	104.03	104.64	95,364	104.64
9/10/2026	105.97	106.16	102.91	103.63	112,357	103.63
9/09/2026	106.48	107.60	104.60	107.00	123,927	107.00
9/08/2026	106.52	107.54	104.65	106.48	148,275	106.48
9/04/2026	110.42	111.26	107.08	107.67	125,348	107.67
9/03/2026	111.57	111.75	108.50	110.34	132,131	110.34
9/02/2026	110.02	111.39	108.10	109.88	154,598	109.88
9/01/2026	108.43	110.12	106.97	109.08	283,265	109.08
8/31/2026	111.33	111.33	108.03	109.92	346,956	109.92
8/28/2026	114.14	114.39	111.14	112.03	106,032	112.03
8/27/2026	112.77	114.56	111.87	114.28	113,107	114.28
8/26/2026	111.12	112.55	110.36	112.39	161,225	112.39
8/25/2026	112.87	113.62	109.33	110.59	85,738	110.59
8/24/2026	109.60	110.94	108.75	110.51	98,698	110.51
8/21/2026	111.57	111.75	108.14	110.08	146,357	110.08
8/20/2026	110.31	111.83	109.08	109.82	114,131	109.82
8/19/2026	115.08	116.04	109.89	111.48	142,123	111.48
8/18/2026	116.45	116.89	112.00	113.75	99,771	113.75
8/17/2026	115.41	117.83	113.88	117.04	128,023	117.04
8/14/2026	114.87	117.46	113.73	116.16	114,506	116.16
8/13/2026	115.63	117.20	113.47	115.37	120,226	115.37
8/12/2026	113.80	115.15	112.61	113.67	132,623	113.67
8/11/2026	115.04	117.05	111.21	111.76	138,912	111.76
8/10/2026	119.15	120.00	112.64	114.62	234,931	114.62
8/07/2026	118.50	121.10	118.00	119.72	113,222	119.72
8/06/2026	124.24	126.80	117.69	118.50	130,026	118.50
8/05/2026	126.41	128.86	123.98	124.23	163,085	124.23
8/04/2026	130.98	130.98	126.40	126.89	202,740	126.89
8/03/2026	122.19	127.78	120.83	127.43	159,955	127.43