MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NWPX — NWPX Infrastructure, Inc. Common Stock
NasdaqNWPX Infrastructure, Inc. Common Stock
$105.48
-0.12(-0.11%)
- O
- 106.53
- H
- 106.90
- L
- 104.36
- V
- 120.2K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$105.48
Period Return+149.72%
Period High$152.03
Period Low$36.97
Avg Daily Volume106.0K
Total Trading Days365
NWPX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $106.53 | $106.90 | $104.36 | $105.48 | $-0.12 | -0.11% | 120,205 | $105.50 | $104.36 $106.90 |
| Oct 5, 2026 | $105.32 | $107.81 | $104.68 | $105.60 | $-0.39 | -0.37% | 111,794 | $105.99 | $104.68 $107.81 |
| Oct 2, 2026 | $105.96 | $107.95 | $105.25 | $105.99 | +$1.22 | +1.16% | 130,519 | $106.28 | $105.25 $107.95 |
| Oct 1, 2026 | $102.54 | $104.84 | $100.90 | $104.77 | +$1.74 | +1.69% | 187,379 | $104.10 | $100.90 $104.84 |
| Sep 30, 2026 | $103.24 | $103.24 | $100.21 | $103.03 | +$0.68 | +0.66% | 203,379 | $102.74 | $100.21 $103.24 |
| Sep 29, 2026 | $103.58 | $104.18 | $101.82 | $102.35 | $-0.76 | -0.74% | 68,231 | $102.45 | $101.82 $104.18 |
| Sep 28, 2026 | $102.39 | $103.66 | $101.36 | $103.11 | +$0.28 | +0.27% | 111,787 | $102.87 | $101.36 $103.66 |
| Sep 25, 2026 | $102.42 | $103.54 | $101.64 | $102.83 | +$1.49 | +1.47% | 78,438 | $102.76 | $101.64 $103.54 |
| Sep 24, 2026 | $101.78 | $102.13 | $99.72 | $101.34 | $-1.28 | -1.25% | 89,030 | $101.13 | $99.72 $102.13 |
| Sep 23, 2026 | $102.52 | $103.45 | $101.60 | $102.62 | $-0.71 | -0.69% | 131,572 | $102.49 | $101.60 $103.45 |
| Sep 22, 2026 | $103.98 | $104.23 | $102.10 | $103.33 | +$0.82 | +0.80% | 74,015 | $103.18 | $102.10 $104.23 |
| Sep 21, 2026 | $101.93 | $103.73 | $100.00 | $102.51 | +$1.18 | +1.16% | 109,738 | $102.64 | $100.00 $103.73 |
| Sep 18, 2026 | $102.89 | $104.60 | $101.06 | $101.33 | $-1.70 | -1.65% | 362,308 | $101.48 | $101.06 $104.60 |
| Sep 17, 2026 | $104.76 | $105.66 | $101.73 | $103.03 | +$0.68 | +0.66% | 99,874 | $102.95 | $101.73 $105.66 |
| Sep 16, 2026 | $101.90 | $103.97 | $100.80 | $102.35 | +$1.13 | +1.12% | 82,534 | $102.36 | $100.80 $103.97 |
| Sep 15, 2026 | $100.86 | $102.40 | $100.10 | $101.22 | +$0.70 | +0.70% | 142,551 | $101.17 | $100.10 $102.40 |
| Sep 14, 2026 | $100.94 | $102.79 | $99.07 | $100.52 | $-4.12 | -3.94% | 128,986 | $100.90 | $99.07 $102.79 |
| Sep 11, 2026 | $105.37 | $106.43 | $104.04 | $104.64 | +$1.01 | +0.97% | 95,363 | $104.78 | $104.04 $106.43 |
| Sep 10, 2026 | $105.98 | $106.16 | $102.91 | $103.63 | $-3.37 | -3.15% | 112,359 | $103.83 | $102.91 $106.16 |
| Sep 9, 2026 | $106.48 | $107.60 | $104.60 | $107.00 | +$0.52 | +0.49% | 123,929 | $106.34 | $104.60 $107.60 |
| Sep 8, 2026 | $106.52 | $107.54 | $104.65 | $106.48 | $-1.20 | -1.11% | 148,277 | $106.08 | $104.65 $107.54 |
| Sep 4, 2026 | $110.42 | $111.26 | $107.09 | $107.68 | $-2.67 | -2.42% | 125,348 | $108.82 | $107.09 $111.26 |
| Sep 3, 2026 | $111.07 | $111.75 | $108.50 | $110.34 | +$0.46 | +0.42% | 132,133 | $110.53 | $108.50 $111.75 |
| Sep 2, 2026 | $110.02 | $111.39 | $108.10 | $109.88 | +$0.80 | +0.73% | 154,593 | $109.86 | $108.10 $111.39 |
| Sep 1, 2026 | $108.43 | $110.12 | $106.97 | $109.08 | $-0.84 | -0.76% | 283,267 | $108.79 | $106.97 $110.12 |
| Aug 31, 2026 | $111.33 | $111.33 | $108.03 | $109.92 | $-2.11 | -1.88% | 346,957 | $109.58 | $108.03 $111.33 |
| Aug 28, 2026 | $114.14 | $114.39 | $111.15 | $112.03 | $-2.25 | -1.97% | 106,032 | $112.31 | $111.15 $114.39 |
| Aug 27, 2026 | $112.77 | $114.56 | $111.87 | $114.28 | +$1.89 | +1.68% | 113,108 | $113.31 | $111.87 $114.56 |
| Aug 26, 2026 | $111.12 | $112.55 | $110.37 | $112.39 | +$1.80 | +1.63% | 161,227 | $111.58 | $110.37 $112.55 |
| Aug 25, 2026 | $112.87 | $113.62 | $109.33 | $110.59 | +$0.08 | +0.07% | 85,739 | $110.56 | $109.33 $113.62 |