NWPX Infrastructure, Inc. - Common Stock (NWPX)

138.89
+6.63 (5.01%)
NASDAQ· Last Trade: Jun 18th, 3:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/17/2026132.74139.64132.74138.89192,988138.89
6/16/2026132.27133.99131.00132.26113,669132.26
6/15/2026130.92133.80128.82131.10154,518131.10
6/12/2026130.38133.80126.90128.85199,351128.85
6/11/2026124.41129.58120.01129.22138,386129.22
6/10/2026123.65128.28121.34122.31162,614122.31
6/09/2026123.19125.62118.51123.26130,359123.26
6/08/2026120.74123.14118.77121.1697,901121.16
6/05/2026121.77122.69117.21117.7696,728117.76
6/04/2026119.52123.49118.00122.61336,081122.61
6/03/2026119.72121.50118.92119.7087,324119.70
6/02/2026118.33122.53118.33119.72191,978119.72
6/01/2026116.70118.33113.18118.33209,331118.33
5/29/20260.01121.27116.89117.96116,741117.96
5/28/2026121.88123.16119.13120.30155,812120.30
5/27/2026118.82122.19117.16121.78160,946121.78
5/26/2026113.30118.58113.30117.49123,317117.49
5/22/2026110.01112.58108.89112.26140,587112.26
5/21/2026108.95109.58106.34109.02125,593109.02
5/20/2026108.79110.19107.20109.53118,542109.53
5/19/2026109.97109.97105.00107.20174,850107.20
5/18/2026110.80112.32108.99111.13116,083111.13
5/15/2026111.22113.06109.42110.80102,405110.80
5/14/2026114.11114.23111.89113.53107,672113.53
5/13/2026114.27114.27109.42113.48132,164113.48
5/12/2026111.56114.17109.79113.97174,666113.97
5/11/2026112.01112.52110.00111.18113,903111.18
5/08/2026110.36112.69109.06112.52137,528112.52
5/07/2026111.66111.66107.85109.48146,949109.48
5/06/2026112.08113.90108.52111.20189,279111.20
5/05/2026108.24114.27108.24111.41219,988111.41
5/04/2026105.71108.16102.73106.64252,830106.64
5/01/2026101.37107.0799.01107.00336,910107.00
4/30/202689.9398.6888.1298.34399,00198.34
4/29/202687.5688.6784.8886.01184,52386.01
4/28/202684.3187.0381.1886.86103,30686.86
4/27/202684.8885.3083.5284.1861,57584.18
4/24/202683.9784.9482.0684.78217,61084.78
4/23/202682.2284.7382.1083.9674,46383.96
4/22/202681.4383.2880.9881.47108,45581.47
4/21/202682.1482.8780.5781.0886,77781.08
4/20/202680.5782.6180.1082.14135,23582.14
4/17/202682.0483.8381.0981.65480,16681.65
4/16/202683.0084.6179.0380.00170,66280.00
4/15/202687.1887.1883.8483.84117,20083.84
4/14/202687.9489.2487.1787.61111,72687.61
4/13/202684.3688.2084.3687.85142,71887.85
4/10/202683.6184.8483.6184.2852,71084.28
4/09/202681.9384.6780.1183.8190,40283.81
4/08/202681.5682.9080.9381.9975,96381.99
4/07/202678.3679.5977.5878.7677,09678.76
4/06/202678.4479.2277.0578.4366,18578.43
4/02/202678.9280.9277.7979.6866,61479.68
4/01/202678.9381.5878.7579.9971,13579.99
3/31/202676.5678.1376.0177.8685,26777.86
3/30/202676.8577.0775.1175.74139,98175.74
3/27/202676.3377.5575.3476.5274,49476.52
3/26/202678.1878.6676.1076.7879,22776.78
3/25/202679.6580.9478.6979.2275,56779.22
3/24/202674.7179.1974.7178.6892,45578.68
3/23/202672.4876.6470.9676.04205,03376.04
3/20/202671.8571.8569.4070.74485,44970.74
3/19/202670.8272.3170.0871.56137,11371.56
3/18/202672.7274.2871.1171.91128,82471.91