Skip to main content
NWPX logo

NWPX Infrastructure, Inc.

NWPXNASDAQMaterialsSteel

$96.86Today:- (-)1Y +77.32%

As of Oct 26, 2026 close

Market cap
$948.36M
P/E (TTM)
19.45
Forward P/E
13.24
Dividend yield
-
52-week range
$52.76$152.03
Volume (live)
-
Avg. volume (3M)
118.75K

NWPX Infrastructure (NWPX) Historical Stock Prices

Analyze NWPX Infrastructure (NWPX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NWPX Infrastructure (NWPX) Interactive Price Chart

Interactive historical price chart showing NWPX Infrastructure stock price movements and trends across multiple time periods.

Loading chart...

NWPX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NWPX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202698.6599.5296.6796.8696.8677.43K
Oct 23, 202696.1697.6194.4997.3297.32110.36K
Oct 22, 202698.5798.5795.5696.2996.29117.88K
Oct 21, 202698.9899.9297.7099.3599.35125.26K
Oct 20, 202697.5698.4895.2097.4797.47143.97K
Oct 19, 202698.16100.0196.9197.6397.63104.04K
Oct 16, 202698.2198.6396.5597.6197.6173.23K
Oct 15, 202697.3798.3895.1398.1598.15104.80K
Oct 14, 202698.0999.9895.4797.0697.0698.64K
Oct 13, 202698.8699.5697.2099.4399.4372.10K
Oct 12, 2026101.05101.3198.8199.2299.2265.40K
Oct 9, 2026101.89102.10100.06101.32101.3252.53K
Oct 8, 2026102.09102.2599.29100.73100.73110.13K
Oct 7, 2026103.50104.86100.72102.96102.96155.79K
Oct 6, 2026106.53106.90104.36105.48105.48120.67K
Oct 5, 2026105.32107.81104.68105.60105.60111.79K
Oct 2, 2026105.96107.95105.25105.99105.99130.52K
Oct 1, 2026102.54104.84100.90104.77104.77187.38K
Sep 30, 2026103.24103.24100.21103.03103.03203.38K
Sep 29, 2026103.58104.18101.81102.35102.3568.23K
Sep 28, 2026102.39103.66101.36103.11103.11111.79K
Sep 25, 2026102.42103.54101.64102.83102.8378.44K
Sep 24, 2026101.78102.1399.72101.34101.3489.03K
Sep 23, 2026102.52103.44101.59102.62102.62131.57K
Sep 22, 2026103.98104.22102.10103.33103.3374.01K
Sep 21, 2026101.93103.73100.00102.51102.51109.74K
Sep 18, 2026102.89104.60101.06101.33101.33362.31K
Sep 17, 2026104.76105.66101.73103.03103.0399.87K
Sep 16, 2026101.90103.97100.80102.35102.3582.53K
Sep 15, 2026100.86102.39100.10101.22101.22189.56K
Sep 14, 2026100.94102.7999.07100.52100.52130.29K
Sep 11, 2026105.37106.43104.03104.64104.6495.36K
Sep 10, 2026105.97106.16102.91103.63103.63112.36K
Sep 9, 2026106.48107.60104.60107.00107.00123.93K
Sep 8, 2026106.52107.54104.65106.48106.48148.28K
Sep 4, 2026110.42111.26107.08107.67107.67125.35K
Sep 3, 2026111.07111.75108.50110.34110.34132.13K
Sep 2, 2026110.02111.39108.10109.88109.88154.60K
Sep 1, 2026108.43110.12106.97109.08109.08283.27K
Aug 31, 2026111.33111.33108.03109.92109.92346.96K
Aug 28, 2026114.14114.39111.14112.03112.03106.03K
Aug 27, 2026112.77114.56111.87114.28114.28113.11K
Aug 26, 2026111.12112.55110.36112.39112.39161.23K
Aug 25, 2026112.87113.62109.33110.59110.5985.74K
Aug 24, 2026109.60110.94108.75110.51110.5198.70K
Aug 21, 2026111.57111.75108.14110.08110.08146.36K
Aug 20, 2026110.31111.83109.08109.82109.82114.13K
Aug 19, 2026115.08116.04109.89111.48111.48142.12K
Aug 18, 2026116.45116.89112.00113.75113.7599.77K
Aug 17, 2026116.16117.83113.88117.04117.04128.03K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.