NWPX Infrastructure, Inc. (NWPX)
NASDAQ: NWPX · Real-Time Price · USD
59.69
-0.41 (-0.67%)
At close: Dec 5, 2025, 4:00 PM EST
59.70
+0.02 (0.03%)
After-hours: Dec 5, 2025, 5:01 PM EST
NWPX Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.40 | 60.54 | 59.43 | 59.70 | 59.70 | -0.65% | 41,960 |
| Dec 4, 2025 | 59.25 | 60.70 | 58.27 | 60.09 | 60.09 | 1.11% | 104,444 |
| Dec 3, 2025 | 58.44 | 59.52 | 57.42 | 59.43 | 59.43 | 2.24% | 34,938 |
| Dec 2, 2025 | 58.13 | 58.64 | 57.77 | 58.13 | 58.13 | 0.40% | 28,930 |
| Dec 1, 2025 | 58.52 | 58.65 | 57.54 | 57.90 | 57.90 | -1.23% | 34,442 |
| Nov 28, 2025 | 58.29 | 58.71 | 57.98 | 58.62 | 58.62 | 0.19% | 19,770 |
| Nov 26, 2025 | 57.68 | 58.95 | 56.98 | 58.51 | 58.51 | 0.84% | 64,794 |
| Nov 25, 2025 | 57.18 | 58.28 | 56.94 | 58.02 | 58.02 | 1.91% | 32,900 |
| Nov 24, 2025 | 56.00 | 57.50 | 55.43 | 56.93 | 56.93 | 1.73% | 57,581 |
| Nov 21, 2025 | 53.91 | 56.23 | 53.15 | 55.96 | 55.96 | 3.92% | 65,874 |
| Nov 20, 2025 | 55.93 | 57.45 | 53.55 | 53.85 | 53.85 | -2.32% | 67,349 |
| Nov 19, 2025 | 55.82 | 56.94 | 54.86 | 55.13 | 55.13 | -0.47% | 71,294 |
| Nov 18, 2025 | 56.23 | 56.92 | 54.88 | 55.39 | 55.39 | -1.42% | 56,510 |
| Nov 17, 2025 | 57.40 | 57.50 | 55.76 | 56.19 | 56.19 | -1.73% | 41,461 |
| Nov 14, 2025 | 56.58 | 57.29 | 56.40 | 57.18 | 57.18 | -0.38% | 37,481 |
| Nov 13, 2025 | 58.02 | 58.02 | 56.70 | 57.40 | 57.40 | -1.36% | 52,167 |
| Nov 12, 2025 | 57.24 | 58.50 | 57.24 | 58.19 | 58.19 | 1.38% | 67,178 |
| Nov 11, 2025 | 58.79 | 58.89 | 56.94 | 57.40 | 57.40 | -2.68% | 53,586 |
| Nov 10, 2025 | 59.53 | 65.84 | 58.05 | 58.98 | 58.98 | 0.05% | 90,561 |
| Nov 7, 2025 | 60.21 | 60.60 | 58.79 | 58.95 | 58.95 | -2.66% | 57,003 |
| Nov 6, 2025 | 61.36 | 62.36 | 59.92 | 60.56 | 60.56 | -0.49% | 74,161 |
| Nov 5, 2025 | 63.72 | 63.72 | 60.62 | 60.86 | 60.86 | -4.43% | 167,385 |
| Nov 4, 2025 | 63.03 | 63.82 | 61.10 | 63.68 | 63.68 | -0.31% | 138,252 |
| Nov 3, 2025 | 60.20 | 63.98 | 60.15 | 63.88 | 63.88 | 6.18% | 179,278 |
| Oct 31, 2025 | 57.41 | 60.58 | 56.75 | 60.16 | 60.16 | 6.53% | 135,113 |
| Oct 30, 2025 | 59.81 | 62.66 | 54.58 | 56.47 | 56.47 | 1.42% | 72,693 |
| Oct 29, 2025 | 55.15 | 57.46 | 54.83 | 55.68 | 55.68 | 0.46% | 66,247 |
| Oct 28, 2025 | 54.87 | 56.48 | 54.86 | 55.43 | 55.43 | 1.01% | 66,117 |
| Oct 27, 2025 | 55.27 | 56.17 | 54.81 | 54.87 | 54.87 | -0.18% | 49,761 |
| Oct 24, 2025 | 54.76 | 55.15 | 54.64 | 54.97 | 54.97 | 1.27% | 22,223 |
| Oct 23, 2025 | 53.59 | 54.58 | 53.39 | 54.28 | 54.28 | 1.86% | 26,505 |
| Oct 22, 2025 | 54.10 | 54.61 | 53.01 | 53.29 | 53.29 | -1.33% | 35,612 |
| Oct 21, 2025 | 53.06 | 54.35 | 52.76 | 54.01 | 54.01 | 0.97% | 25,078 |
| Oct 20, 2025 | 52.38 | 53.62 | 52.01 | 53.49 | 53.49 | 3.13% | 47,004 |
| Oct 17, 2025 | 51.57 | 52.43 | 50.76 | 51.87 | 51.87 | 0.29% | 37,001 |
| Oct 16, 2025 | 53.30 | 53.30 | 51.07 | 51.72 | 51.72 | -1.14% | 34,576 |
| Oct 15, 2025 | 52.27 | 52.85 | 51.78 | 52.31 | 52.31 | 0.89% | 38,291 |
| Oct 14, 2025 | 49.76 | 51.85 | 49.73 | 51.85 | 51.85 | 2.69% | 52,288 |
| Oct 13, 2025 | 49.93 | 50.64 | 49.59 | 50.49 | 50.49 | 2.14% | 35,597 |
| Oct 10, 2025 | 50.16 | 51.12 | 49.25 | 49.43 | 49.43 | -1.67% | 49,212 |
| Oct 9, 2025 | 50.85 | 51.19 | 50.21 | 50.27 | 50.27 | -1.57% | 34,411 |
| Oct 8, 2025 | 50.47 | 51.52 | 50.42 | 51.07 | 51.07 | 1.90% | 27,939 |
| Oct 7, 2025 | 50.60 | 51.18 | 49.87 | 50.12 | 50.12 | -0.99% | 28,147 |
| Oct 6, 2025 | 52.46 | 52.46 | 50.61 | 50.62 | 50.62 | -2.93% | 40,766 |
| Oct 3, 2025 | 52.77 | 53.65 | 51.91 | 52.15 | 52.15 | -1.64% | 29,224 |
| Oct 2, 2025 | 52.84 | 53.35 | 52.01 | 53.02 | 53.02 | - | 47,802 |
| Oct 1, 2025 | 52.41 | 53.17 | 52.01 | 53.02 | 53.02 | 0.17% | 41,181 |
| Sep 30, 2025 | 51.89 | 53.06 | 51.71 | 52.93 | 52.93 | 1.55% | 36,779 |
| Sep 29, 2025 | 52.70 | 52.83 | 51.97 | 52.12 | 52.12 | -0.59% | 39,412 |
| Sep 26, 2025 | 52.04 | 52.80 | 51.86 | 52.43 | 52.43 | 1.14% | 42,255 |