NASDAQ : NWPX
NWPX Infrastructure, Inc. — Price history
Materials · Steel · United States
Last price 98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 944.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NWPX Infrastructure, Inc. (NWPX) closed at 101.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 98.15 | 102.58 | 98 | 101.05 | 26,624 | +3.31% |
| 2026-10-30 | 96.84 | 99.54 | 96.09 | 97.81 | 164,349 | -0.19% |
| 2026-10-29 | 102.26 | 104 | 94.529 | 98 | 556,695 | -1.68% |
| 2026-10-28 | 101.35 | 101.35 | 97.56 | 99.67 | 122,328 | -0.17% |
| 2026-10-27 | 98.36 | 99.99 | 96.9 | 99.84 | 145,758 | +3.08% |
| 2026-10-26 | 98.65 | 99.52 | 96.665 | 96.86 | 77,430 | -0.47% |
| 2026-10-23 | 96.16 | 97.61 | 94.49 | 97.32 | 110,365 | +1.07% |
| 2026-10-22 | 98.57 | 98.57 | 95.56 | 96.29 | 117,880 | -3.08% |
| 2026-10-21 | 98.98 | 99.92 | 97.7 | 99.35 | 125,262 | +1.93% |
| 2026-10-20 | 97.56 | 98.48 | 95.2 | 97.47 | 143,970 | -0.16% |
| 2026-10-19 | 98.16 | 100.01 | 96.91 | 97.63 | 104,036 | +0.02% |
| 2026-10-16 | 98.21 | 98.63 | 96.545 | 97.61 | 73,230 | -0.55% |
| 2026-10-15 | 97.37 | 98.38 | 95.13 | 98.15 | 104,801 | +1.12% |
| 2026-10-14 | 98.09 | 99.98 | 95.475 | 97.06 | 98,635 | -2.38% |
| 2026-10-13 | 98.86 | 99.56 | 97.2 | 99.43 | 72,099 | +0.21% |
| 2026-10-12 | 101.05 | 101.31 | 98.815 | 99.22 | 65,398 | -2.07% |
| 2026-10-09 | 101.89 | 102.1 | 100.065 | 101.32 | 52,527 | +0.59% |
| 2026-10-08 | 102.09 | 102.25 | 99.29 | 100.73 | 110,126 | -2.17% |
| 2026-10-07 | 103.5 | 104.86 | 100.715 | 102.96 | 155,790 | -2.39% |
| 2026-10-06 | 106.53 | 106.9 | 104.36 | 105.48 | 120,672 | -0.11% |
| 2026-10-05 | 105.32 | 107.81 | 104.68 | 105.6 | 111,793 | -0.37% |
| 2026-10-02 | 105.96 | 107.95 | 105.25 | 105.99 | 130,518 | +1.16% |
| 2026-10-01 | 102.54 | 104.84 | 100.9 | 104.77 | 187,378 | +1.69% |
| 2026-09-30 | 103.24 | 103.24 | 100.206 | 103.03 | 203,379 | +0.66% |
| 2026-09-29 | 103.58 | 104.18 | 101.815 | 102.35 | 68,230 | -0.74% |
| 2026-09-28 | 102.39 | 103.66 | 101.36 | 103.11 | 111,786 | +0.27% |
| 2026-09-25 | 102.42 | 103.54 | 101.635 | 102.83 | 78,438 | +1.47% |
| 2026-09-24 | 101.78 | 102.13 | 99.72 | 101.34 | 89,030 | -1.25% |
| 2026-09-23 | 102.52 | 103.445 | 101.595 | 102.62 | 131,572 | -0.69% |
| 2026-09-22 | 103.98 | 104.225 | 102.1 | 103.33 | 74,014 | +0.80% |
| 2026-09-21 | 101.93 | 103.73 | 100 | 102.51 | 109,737 | +1.16% |
| 2026-09-18 | 102.89 | 104.597 | 101.06 | 101.33 | 362,308 | -1.65% |
| 2026-09-17 | 104.76 | 105.66 | 101.73 | 103.025 | 99,874 | +0.66% |
| 2026-09-16 | 101.9 | 103.97 | 100.8 | 102.35 | 82,534 | +1.12% |
| 2026-09-15 | 100.86 | 102.395 | 100.1 | 101.22 | 189,559 | +0.70% |
| 2026-09-14 | 100.94 | 102.79 | 99.07 | 100.52 | 130,287 | -3.94% |
| 2026-09-11 | 105.37 | 106.43 | 104.035 | 104.64 | 95,363 | +0.97% |
| 2026-09-10 | 105.975 | 106.155 | 102.905 | 103.63 | 112,358 | -3.15% |
| 2026-09-09 | 106.48 | 107.6 | 104.6 | 107 | 123,929 | +0.49% |
| 2026-09-08 | 106.52 | 107.54 | 104.65 | 106.48 | 148,276 | -1.11% |
| 2026-09-04 | 110.42 | 111.26 | 107.085 | 107.675 | 125,347 | -2.42% |
| 2026-09-03 | 111.07 | 111.75 | 108.5 | 110.34 | 132,132 | +0.42% |
| 2026-09-02 | 110.02 | 111.39 | 108.1 | 109.88 | 154,599 | +0.73% |
| 2026-09-01 | 108.43 | 110.118 | 106.965 | 109.08 | 283,266 | -0.76% |
| 2026-08-31 | 111.33 | 111.33 | 108.03 | 109.92 | 346,957 | -1.88% |
| 2026-08-28 | 114.14 | 114.39 | 111.145 | 112.03 | 106,032 | -1.97% |
| 2026-08-27 | 112.77 | 114.56 | 111.87 | 114.28 | 113,108 | +1.68% |
| 2026-08-26 | 111.12 | 112.55 | 110.365 | 112.39 | 161,226 | +1.63% |
| 2026-08-25 | 112.87 | 113.62 | 109.33 | 110.59 | 85,738 | +0.07% |
| 2026-08-24 | 109.6 | 110.94 | 108.75 | 110.51 | 98,698 | +0.39% |
| 2026-08-21 | 111.57 | 111.745 | 108.14 | 110.08 | 146,356 | +0.24% |
| 2026-08-20 | 110.31 | 111.83 | 109.08 | 109.82 | 114,132 | -1.49% |
| 2026-08-19 | 115.08 | 116.04 | 109.89 | 111.48 | 142,123 | -2.00% |
| 2026-08-18 | 116.45 | 116.89 | 112.005 | 113.75 | 99,771 | -2.81% |
| 2026-08-17 | 116.16 | 117.83 | 113.884 | 117.04 | 128,025 | +0.76% |
| 2026-08-14 | 114.87 | 117.46 | 113.727 | 116.16 | 114,506 | +0.68% |
| 2026-08-13 | 115.63 | 117.2 | 113.47 | 115.37 | 120,226 | +1.50% |
| 2026-08-12 | 113.8 | 115.15 | 112.615 | 113.67 | 111,113 | +1.71% |
| 2026-08-11 | 115.04 | 117.05 | 111.21 | 111.76 | 138,912 | -2.50% |
| 2026-08-10 | 119.15 | 120 | 112.636 | 114.62 | 234,957 | -4.26% |
| 2026-08-07 | 118.5 | 121.102 | 118.005 | 119.72 | 113,221 | +1.03% |
| 2026-08-06 | 124.24 | 126.8 | 117.69 | 118.5 | 130,026 | -4.62% |
| 2026-08-05 | 126.41 | 128.86 | 123.98 | 124.235 | 163,085 | -2.09% |
| 2026-08-04 | 130.98 | 130.98 | 126.4 | 126.89 | 202,741 | -0.42% |
| 2026-08-03 | 122.19 | 127.78 | 120.825 | 127.43 | 159,955 | +3.53% |
| 2026-07-31 | 129.08 | 129.08 | 119.07 | 123.08 | 596,920 | -2.99% |
| 2026-07-30 | 124.42 | 133.82 | 121.53 | 126.87 | 277,474 | +2.97% |
| 2026-07-29 | 126.36 | 127.81 | 120.56 | 123.21 | 272,281 | -2.41% |
| 2026-07-28 | 129.3 | 129.3 | 122.49 | 126.25 | 260,045 | -1.57% |
| 2026-07-27 | 129.98 | 132.47 | 123.46 | 128.26 | 254,322 | -0.81% |
| 2026-07-24 | 133.46 | 134.579 | 129.01 | 129.31 | 166,637 | -2.60% |
| 2026-07-23 | 133.59 | 135.028 | 131.38 | 132.76 | 219,915 | -0.91% |
| 2026-07-22 | 132.72 | 135.11 | 130.7 | 133.98 | 201,125 | -1.06% |
| 2026-07-21 | 137.21 | 138.08 | 128.51 | 135.41 | 262,781 | -0.57% |
| 2026-07-20 | 139.21 | 140.73 | 135.29 | 136.18 | 143,256 | -1.46% |
| 2026-07-17 | 136.64 | 139.54 | 132.21 | 138.2 | 165,198 | -0.66% |
| 2026-07-16 | 134.76 | 141.17 | 134.665 | 139.12 | 165,009 | +2.97% |
| 2026-07-15 | 138.57 | 140 | 132.27 | 135.11 | 174,231 | -2.24% |
| 2026-07-14 | 136.91 | 139.6 | 135.57 | 138.21 | 138,681 | +3.77% |
| 2026-07-13 | 132.445 | 135.48 | 131.73 | 133.19 | 207,773 | -0.52% |
| 2026-07-10 | 131.85 | 136.805 | 128.24 | 133.89 | 135,881 | +0.93% |
| 2026-07-09 | 134.72 | 134.81 | 130.077 | 132.65 | 218,508 | +0.33% |
| 2026-07-08 | 133.05 | 137.605 | 131.5 | 132.22 | 221,914 | -2.36% |
| 2026-07-07 | 140.15 | 141.03 | 132.79 | 135.41 | 212,828 | -5.43% |
| 2026-07-06 | 136.99 | 144.58 | 136.99 | 143.18 | 159,727 | +4.57% |
| 2026-07-02 | 145.28 | 146.2 | 131.44 | 136.92 | 304,264 | -5.11% |
| 2026-07-01 | 149.13 | 151.74 | 144.3 | 144.3 | 252,720 | -3.76% |
| 2026-06-30 | 149.64 | 150.6 | 147.48 | 149.94 | 224,849 | +0.38% |
| 2026-06-29 | 148.3 | 151.917 | 146.073 | 149.37 | 205,612 | +0.92% |
| 2026-06-26 | 146.63 | 149.405 | 141.018 | 148.01 | 607,326 | +0.94% |
| 2026-06-25 | 144.51 | 152.03 | 144.51 | 146.63 | 221,462 | +2.16% |
| 2026-06-24 | 140.18 | 146.22 | 138.99 | 143.53 | 324,390 | +3.54% |
| 2026-06-23 | 138.1 | 141.63 | 135 | 138.62 | 179,123 | -1.63% |
| 2026-06-22 | 139.4 | 142.65 | 138.49 | 140.92 | 285,148 | +1.24% |
| 2026-06-18 | 141.52 | 144.35 | 135.496 | 139.19 | 251,525 | +0.22% |
| 2026-06-17 | 132.74 | 139.64 | 132.74 | 138.89 | 192,987 | +5.01% |
| 2026-06-16 | 132.27 | 133.99 | 131 | 132.26 | 113,669 | +0.88% |
| 2026-06-15 | 130.92 | 133.8 | 128.82 | 131.1 | 154,517 | +1.75% |
| 2026-06-12 | 130.38 | 133.8 | 126.9 | 128.85 | 199,350 | -0.29% |
| 2026-06-11 | 124.41 | 129.58 | 120.011 | 129.22 | 138,387 | +5.65% |
| 2026-06-10 | 123.65 | 128.285 | 121.34 | 122.31 | 162,614 | -0.77% |
| 2026-06-09 | 123.19 | 125.62 | 118.51 | 123.26 | 130,379 | +1.73% |
| 2026-06-08 | 120.74 | 123.14 | 118.774 | 121.16 | 97,921 | +2.89% |
| 2026-06-05 | 121.77 | 122.69 | 117.21 | 117.76 | 96,728 | -3.96% |
| 2026-06-04 | 119.52 | 123.49 | 118 | 122.61 | 336,226 | +2.43% |
| 2026-06-03 | 119.72 | 121.5 | 118.92 | 119.7 | 87,323 | -0.02% |
| 2026-06-02 | 118.33 | 122.533 | 118.33 | 119.72 | 191,978 | +1.17% |
| 2026-06-01 | 116.7 | 118.33 | 113.18 | 118.33 | 209,364 | +0.31% |
| 2026-05-29 | 120.8 | 121.265 | 116.89 | 117.96 | 116,741 | -1.95% |
| 2026-05-28 | 121.88 | 123.16 | 119.13 | 120.3 | 155,811 | -1.22% |
| 2026-05-27 | 118.82 | 122.19 | 117.16 | 121.785 | 161,181 | +3.66% |
| 2026-05-26 | 113.3 | 118.58 | 113.3 | 117.49 | 123,316 | +4.66% |
| 2026-05-22 | 110.01 | 112.58 | 108.89 | 112.26 | 140,586 | +2.97% |
| 2026-05-21 | 108.95 | 109.58 | 106.34 | 109.02 | 125,596 | -0.47% |
| 2026-05-20 | 108.79 | 110.19 | 107.2 | 109.53 | 118,542 | +2.17% |
| 2026-05-19 | 109.97 | 109.97 | 105 | 107.2 | 174,860 | -3.54% |
| 2026-05-18 | 110.8 | 112.32 | 108.99 | 111.13 | 116,082 | +0.30% |
| 2026-05-15 | 111.22 | 113.065 | 109.015 | 110.8 | 102,404 | -2.40% |
| 2026-05-14 | 114.11 | 114.23 | 111.89 | 113.53 | 107,678 | +0.04% |
| 2026-05-13 | 114.27 | 114.27 | 109.42 | 113.48 | 132,163 | -0.43% |