NWPX Infrastructure Stock Price History
NASDAQ: NWPXIndustrialsSteel/Iron OreUSD
101.32+0.59 (+0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NWPX price history at a glance
The price history for NWPX Infrastructure (NWPX) on this page begins on November 27, 1995, when the stock closed at $10.13; it most recently closed at $101.32 on October 5, 2026. The highest price in this record is $152.03, reached on June 22, 2026; the latest close is 33.4% below that peak. Across the 30 complete calendar years in the table, NWPX finished higher in 19 and lower in 11. Its best year was 2001 (+133.6%) and its worst was 2015 (-61.2%).
Over roughly 31 years the share price changed +900.7%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, NWPX has gained 105.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $152.03
- Date of high
- Jun 22, 2026
- Low since 1995
- $6.53
- Date of low
- Dec 25, 2000
- 52-week high
- $152.03
- 52-week low
- $49.59
- IPO year
- 1995
- Last close
- $101.32
NWPX returns
1 week
-4.41%
1 month
-5.31%
3 months
-24.33%
6 months
+20.22%
Year to date
+62.14%
1 year
+104.98%
3 years
+246.99%
5 years
+317.30%
NWPX price return, excluding dividends.
NWPX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 101.32 | +60.75% |
| 2025 | 63.03 | +33.96% |
| 2024 | 47.05 | +55.49% |
| 2023 | 30.26 | -10.21% |
| 2022 | 33.70 | +5.97% |
| 2021 | 31.80 | +12.37% |
| 2020 | 28.30 | -15.09% |
| 2019 | 33.33 | +43.60% |
| 2018 | 23.21 | +21.26% |
| 2017 | 19.14 | +11.15% |
| 2016 | 17.22 | +53.89% |
| 2015 | 11.19 | -61.20% |
| 2014 | 28.84 | -23.97% |
| 2013 | 37.93 | +56.15% |
| 2012 | 24.29 | +6.26% |
| 2011 | 22.86 | -4.87% |
| 2010 | 24.03 | -10.54% |
| 2009 | 26.86 | -38.76% |
| 2008 | 43.86 | +21.16% |
| 2007 | 36.20 | +7.67% |
| 2006 | 33.62 | +25.64% |
| 2005 | 26.76 | +7.25% |
| 2004 | 24.95 | +84.13% |
| 2003 | 13.55 | -19.49% |
| 2002 | 16.83 | +2.00% |
| 2001 | 16.50 | +133.63% |
| 2000 | 7.06 | -49.55% |
| 1999 | 14.00 | -13.18% |
| 1998 | 16.13 | -31.38% |
| 1997 | 23.50 | +35.25% |
| 1996 | 17.38 | +58.18% |
| 1995* | 10.98 | +8.49% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
NWPX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 101.89 | 102.10 | 100.07 | 101.32 | +0.59% | |
| 102.09 | 102.09 | 99.29 | 100.73 | -2.17% | |
| 103.50 | 104.86 | 100.72 | 102.96 | -2.39% | |
| 106.53 | 106.90 | 104.36 | 105.48 | -0.11% | |
| 105.32 | 107.81 | 104.68 | 105.60 | -0.37% | |
| 105.96 | 107.95 | 105.25 | 105.99 | +1.16% | |
| 102.54 | 104.84 | 100.90 | 104.77 | +1.69% | |
| 103.24 | 103.24 | 100.21 | 103.03 | +0.66% | |
| 103.58 | 104.18 | 101.82 | 102.35 | -0.74% | |
| 102.39 | 103.66 | 101.36 | 103.11 | +0.27% | |
| 102.42 | 103.54 | 101.64 | 102.83 | +1.47% | |
| 101.78 | 102.13 | 99.72 | 101.34 | -1.25% | |
| 102.52 | 103.45 | 101.60 | 102.62 | -0.69% | |
| 103.98 | 104.23 | 102.10 | 103.33 | +0.80% | |
| 101.93 | 103.73 | 100.00 | 102.51 | +1.16% | |
| 102.89 | 104.60 | 101.06 | 101.33 | -1.65% | |
| 104.76 | 105.66 | 101.73 | 103.03 | +0.66% | |
| 101.90 | 103.97 | 100.80 | 102.35 | +1.12% | |
| 100.86 | 102.40 | 100.10 | 101.22 | +0.70% | |
| 100.94 | 102.79 | 99.07 | 100.52 | -3.94% | |
| 105.37 | 106.43 | 104.04 | 104.64 | +0.97% | |
| 105.98 | 106.16 | 102.91 | 103.63 | -3.15% | |
| 106.48 | 107.60 | 104.60 | 107.00 | +0.49% | |
| 106.52 | 107.54 | 104.65 | 106.48 | -1.11% | |
| 110.42 | 111.26 | 107.09 | 107.68 | -2.41% | |
| 111.07 | 111.75 | 108.50 | 110.34 | +0.42% | |
| 110.02 | 111.39 | 108.10 | 109.88 | +0.73% | |
| 108.43 | 110.12 | 106.97 | 109.08 | -0.76% | |
| 111.33 | 111.33 | 108.03 | 109.92 | -1.88% | |
| 114.14 | 114.39 | 111.15 | 112.03 | -1.97% | |
| 112.77 | 114.56 | 111.87 | 114.28 | +1.68% | |
| 111.12 | 112.55 | 110.37 | 112.39 | +1.63% | |
| 112.87 | 113.62 | 109.33 | 110.59 | +0.07% | |
| 109.60 | 110.94 | 108.75 | 110.51 | +0.39% | |
| 111.57 | 111.75 | 108.14 | 110.08 | +0.24% | |
| 110.31 | 111.83 | 109.08 | 109.82 | -1.49% | |
| 115.08 | 116.04 | 109.89 | 111.48 | -2.00% | |
| 116.45 | 116.89 | 112.01 | 113.75 | -2.81% | |
| 116.16 | 117.83 | 113.88 | 117.04 | +0.76% | |
| 114.87 | 117.46 | 113.73 | 116.16 | +0.68% | |
| 115.63 | 117.20 | 113.47 | 115.37 | +1.50% | |
| 113.80 | 115.15 | 112.62 | 113.67 | +1.71% | |
| 115.04 | 117.05 | 111.21 | 111.76 | -2.50% | |
| 119.15 | 120.00 | 112.64 | 114.62 | -4.26% | |
| 118.50 | 121.10 | 118.01 | 119.72 | +1.03% | |
| 124.24 | 126.80 | 117.69 | 118.50 | -4.62% | |
| 126.41 | 128.86 | 123.98 | 124.24 | -2.09% | |
| 130.98 | 130.98 | 126.40 | 126.89 | -0.42% | |
| 122.19 | 127.78 | 120.83 | 127.43 | +3.53% | |
| 129.08 | 129.08 | 119.07 | 123.08 | -2.99% | |
| 124.42 | 133.82 | 121.53 | 126.87 | +2.97% | |
| 126.36 | 127.81 | 120.56 | 123.21 | -2.41% | |
| 129.30 | 129.30 | 122.49 | 126.25 | -1.57% | |
| 129.98 | 132.47 | 123.46 | 128.26 | -0.81% | |
| 133.46 | 134.58 | 129.01 | 129.31 | -2.60% | |
| 133.59 | 135.03 | 131.38 | 132.76 | -0.91% | |
| 132.72 | 135.11 | 130.70 | 133.98 | -1.06% | |
| 137.21 | 138.08 | 128.51 | 135.41 | -0.57% | |
| 139.21 | 140.73 | 135.29 | 136.18 | -1.46% | |
| 136.64 | 139.54 | 132.21 | 138.20 | -0.66% | |
| 134.76 | 141.17 | 134.67 | 139.12 | +2.97% | |
| 138.57 | 140.00 | 132.27 | 135.11 | -2.24% | |
| 136.91 | 139.60 | 135.57 | 138.21 | +3.77% | |
| 132.45 | 135.48 | 131.73 | 133.19 | -0.52% | |
| 131.85 | 136.81 | 128.24 | 133.89 | +0.93% | |
| 134.72 | 134.81 | 130.08 | 132.65 | +0.33% | |
| 133.05 | 137.61 | 131.50 | 132.22 | -2.36% | |
| 140.15 | 141.03 | 132.79 | 135.41 | -5.43% | |
| 136.99 | 144.58 | 136.99 | 143.18 | +4.57% | |
| 145.28 | 146.20 | 131.44 | 136.92 | -5.11% | |
| 149.13 | 151.74 | 144.30 | 144.30 | -3.76% | |
| 149.64 | 150.60 | 147.48 | 149.94 | +0.38% | |
| 148.30 | 151.92 | 146.07 | 149.37 | +0.92% | |
| 146.63 | 149.41 | 141.02 | 148.01 | +0.94% | |
| 144.51 | 152.03 | 144.51 | 146.63 | +2.16% | |
| 140.18 | 146.22 | 138.99 | 143.53 | +3.54% | |
| 138.10 | 141.63 | 135.00 | 138.62 | -1.63% | |
| 139.40 | 142.65 | 138.49 | 140.92 | +1.24% | |
| 141.52 | 144.35 | 135.50 | 139.19 | +0.22% | |
| 132.74 | 139.64 | 132.74 | 138.89 | +5.01% | |
| 132.27 | 133.99 | 131.00 | 132.26 | +0.88% | |
| 130.92 | 133.80 | 128.82 | 131.10 | +1.75% | |
| 130.38 | 133.80 | 126.90 | 128.85 | -0.29% | |
| 124.41 | 129.58 | 120.01 | 129.22 | +5.65% | |
| 123.65 | 128.29 | 121.34 | 122.31 | -0.77% | |
| 123.19 | 125.62 | 118.51 | 123.26 | +1.73% | |
| 120.74 | 123.14 | 118.77 | 121.16 | +2.89% | |
| 121.77 | 122.69 | 117.21 | 117.76 | -3.96% | |
| 119.52 | 123.49 | 118.00 | 122.61 | +2.43% | |
| 119.72 | 121.50 | 118.92 | 119.70 | -0.02% | |
| 118.33 | 122.53 | 118.33 | 119.72 | +1.17% | |
| 116.70 | 118.33 | 113.18 | 118.33 | +0.31% | |
| 120.80 | 121.27 | 116.89 | 117.96 | -1.95% | |
| 121.88 | 123.16 | 119.13 | 120.30 | -1.22% | |
| 118.82 | 122.19 | 117.16 | 121.79 | +3.66% | |
| 113.30 | 118.58 | 113.30 | 117.49 | +4.66% | |
| 110.01 | 112.58 | 108.89 | 112.26 | +2.97% | |
| 108.95 | 109.58 | 106.34 | 109.02 | -0.47% | |
| 108.79 | 110.19 | 107.20 | 109.53 | +2.17% | |
| 109.97 | 109.97 | 105.00 | 107.20 | -3.54% | |
| 110.80 | 112.32 | 108.99 | 111.13 | +0.30% | |
| 111.22 | 113.07 | 109.02 | 110.80 | -2.40% | |
| 114.11 | 114.23 | 111.89 | 113.53 | +0.04% | |
| 114.27 | 114.27 | 109.42 | 113.48 | -0.43% | |
| 111.56 | 114.17 | 109.79 | 113.97 | +2.51% | |
| 112.01 | 112.52 | 110.00 | 111.18 | -1.19% | |
| 110.36 | 112.70 | 109.06 | 112.52 | +2.78% | |
| 111.66 | 111.66 | 107.85 | 109.48 | -1.55% | |
| 112.08 | 113.90 | 108.52 | 111.20 | -0.19% | |
| 108.24 | 114.27 | 108.24 | 111.41 | +4.47% | |
| 105.71 | 108.16 | 102.74 | 106.64 | -0.34% | |
| 101.37 | 107.07 | 99.01 | 107.00 | +8.81% | |
| 89.93 | 98.68 | 88.12 | 98.34 | +14.34% | |
| 87.56 | 88.67 | 84.88 | 86.01 | -0.98% | |
| 84.31 | 87.03 | 81.18 | 86.86 | +3.18% | |
| 84.88 | 85.30 | 83.52 | 84.18 | -0.71% | |
| 83.97 | 84.94 | 82.07 | 84.78 | +0.98% | |
| 82.22 | 84.73 | 82.10 | 83.96 | +3.06% | |
| 81.43 | 83.28 | 80.99 | 81.47 | +0.48% | |
| 82.14 | 82.87 | 80.57 | 81.08 | -1.29% | |
| 80.57 | 82.61 | 80.10 | 82.14 | +0.60% | |
| 82.04 | 83.84 | 81.09 | 81.65 | +2.06% | |
| 83.00 | 84.61 | 79.03 | 80.00 | -4.58% | |
| 87.18 | 87.18 | 83.84 | 83.84 | -4.30% | |
| 87.94 | 89.24 | 87.17 | 87.61 | -0.27% | |
| 84.36 | 88.21 | 84.36 | 87.85 | +4.24% | |
| 83.61 | 84.84 | 83.61 | 84.28 | +0.56% | |
| 81.93 | 84.67 | 80.11 | 83.81 | +2.22% | |
| 81.56 | 82.90 | 80.93 | 81.99 | +4.10% | |
| 78.36 | 79.59 | 77.58 | 78.76 | +0.42% | |
| 78.44 | 79.23 | 77.05 | 78.43 | -1.57% | |
| 78.92 | 80.92 | 77.79 | 79.68 | -0.39% | |
| 78.93 | 81.58 | 78.75 | 79.99 | +2.74% | |
| 76.56 | 78.13 | 76.01 | 77.86 | +2.80% | |
| 76.85 | 77.07 | 75.11 | 75.74 | -1.02% | |
| 76.33 | 77.55 | 75.34 | 76.52 | -0.34% | |
| 78.18 | 78.66 | 76.10 | 76.78 | -3.08% | |
| 79.65 | 80.94 | 78.69 | 79.22 | +0.69% | |
| 74.71 | 79.19 | 74.71 | 78.68 | +3.47% | |
| 72.48 | 76.64 | 70.96 | 76.04 | +7.49% | |
| 71.85 | 71.85 | 69.40 | 70.74 | -1.15% | |
| 70.82 | 72.32 | 70.08 | 71.56 | -0.49% | |
| 72.72 | 74.28 | 71.11 | 71.91 | -1.98% | |
| 72.44 | 73.39 | 71.37 | 73.36 | +1.30% | |
| 71.44 | 72.53 | 71.01 | 72.42 | +2.09% | |
| 73.35 | 73.51 | 70.60 | 70.94 | -3.15% | |
| 73.77 | 74.23 | 70.28 | 73.25 | -2.19% | |
| 75.51 | 76.76 | 73.85 | 74.89 | -1.15% | |
| 73.97 | 77.51 | 73.02 | 75.76 | +1.50% | |
| 74.30 | 74.82 | 71.86 | 74.64 | -0.92% | |
| 76.06 | 76.91 | 73.88 | 75.33 | -4.06% | |
| 80.83 | 81.13 | 76.81 | 78.52 | -4.09% | |
| 80.59 | 82.69 | 79.80 | 81.87 | +1.12% | |
| 80.40 | 81.02 | 77.99 | 80.96 | -1.35% | |
| 77.34 | 83.12 | 75.35 | 82.07 | +5.76% | |
| 81.40 | 81.40 | 74.66 | 77.60 | -4.97% | |
| 75.57 | 82.76 | 75.00 | 81.66 | +10.34% | |
| 73.78 | 74.10 | 71.81 | 74.01 | +1.18% | |
| 72.70 | 73.55 | 72.14 | 73.15 | +1.41% | |
| 74.79 | 74.79 | 71.08 | 72.13 | -3.52% | |
| 73.61 | 75.26 | 73.28 | 74.76 | +1.52% | |
| 71.90 | 73.84 | 71.80 | 73.64 | +1.31% | |
| 74.41 | 75.15 | 72.13 | 72.69 | -1.80% | |
| 74.67 | 74.80 | 72.92 | 74.02 | -0.87% | |
| 74.30 | 75.22 | 72.51 | 74.67 | +0.70% | |
| 75.50 | 77.43 | 73.59 | 74.15 | -1.44% | |
| 75.64 | 76.98 | 74.65 | 75.23 | -0.20% | |
| 75.78 | 77.14 | 74.99 | 75.38 | +0.08% | |
| 74.47 | 76.60 | 73.01 | 75.32 | +1.35% | |
| 71.38 | 74.47 | 71.08 | 74.32 | +4.93% | |
| 68.89 | 71.31 | 68.89 | 70.83 | +2.82% | |
| 70.10 | 70.75 | 68.13 | 68.89 | -0.82% | |
| 69.15 | 70.99 | 68.55 | 69.46 | +1.03% | |
| 67.43 | 69.86 | 67.43 | 68.75 | +1.93% | |
| 66.13 | 67.73 | 65.95 | 67.45 | +0.73% | |
| 65.75 | 67.95 | 65.75 | 66.96 | +1.22% | |
| 67.27 | 67.48 | 65.64 | 66.15 | -1.18% | |
| 67.31 | 67.79 | 66.57 | 66.94 | -0.15% | |
| 67.51 | 68.74 | 66.75 | 67.04 | -0.48% | |
| 69.29 | 69.47 | 67.34 | 67.36 | -3.40% | |
| 69.42 | 70.61 | 68.55 | 69.73 | +0.74% | |
| 67.73 | 69.80 | 67.05 | 69.22 | +3.34% | |
| 68.01 | 68.92 | 66.98 | 66.98 | -3.08% | |
| 69.61 | 70.30 | 68.36 | 69.11 | -0.23% | |
| 68.05 | 69.43 | 67.97 | 69.27 | +2.03% | |
| 67.18 | 68.08 | 65.72 | 67.89 | +0.89% | |
| 68.30 | 69.00 | 67.10 | 67.29 | -0.78% | |
| 65.98 | 68.26 | 65.79 | 67.82 | +2.85% | |
| 64.55 | 66.60 | 64.55 | 65.94 | +3.60% | |
| 63.09 | 64.39 | 62.78 | 63.65 | +0.57% | |
| 63.86 | 64.90 | 63.00 | 63.29 | -1.14% | |
| 63.62 | 64.09 | 61.43 | 64.02 | +0.17% | |
| 62.97 | 64.87 | 62.62 | 63.91 | +1.40% | |
| 62.88 | 63.57 | 62.25 | 63.03 | +0.86% | |
| 62.80 | 63.42 | 62.23 | 62.49 | -0.49% | |
| 62.87 | 63.52 | 62.73 | 62.80 | -0.57% | |
| 64.01 | 64.01 | 62.42 | 63.16 | -1.39% | |
| 64.91 | 64.92 | 63.81 | 64.05 | -1.00% | |
| 64.50 | 65.31 | 64.25 | 64.70 | +0.15% | |
| 64.11 | 64.90 | 63.85 | 64.60 | +0.70% | |
| 64.44 | 65.66 | 63.85 | 64.15 | +0.02% | |
| 63.54 | 64.16 | 63.20 | 64.14 | +1.63% | |
| 63.90 | 64.34 | 62.86 | 63.11 | 0.00% | |
| 63.33 | 63.55 | 62.41 | 63.11 | +0.59% | |
| 63.14 | 63.88 | 62.66 | 62.74 | -0.46% | |
| 63.50 | 63.83 | 62.18 | 63.03 | -0.79% | |
| 62.76 | 63.79 | 60.62 | 63.53 | +1.11% | |
| 60.91 | 63.14 | 60.50 | 62.83 | +3.78% | |
| 59.66 | 61.32 | 59.66 | 60.54 | +1.53% | |
| 59.47 | 60.80 | 59.42 | 59.63 | -0.32% | |
| 59.89 | 60.40 | 59.46 | 59.82 | +0.20% | |
| 60.40 | 60.54 | 59.43 | 59.70 | -0.65% | |
| 59.25 | 60.70 | 58.27 | 60.09 | +1.11% | |
| 58.44 | 59.52 | 57.42 | 59.43 | +2.24% | |
| 58.13 | 58.64 | 57.77 | 58.13 | +0.40% | |
| 58.52 | 58.65 | 57.54 | 57.90 | -1.23% | |
| 58.29 | 58.71 | 57.98 | 58.62 | +0.19% | |
| 57.68 | 58.95 | 56.98 | 58.51 | +0.84% | |
| 57.18 | 58.28 | 56.94 | 58.02 | +1.91% | |
| 56.00 | 57.50 | 55.43 | 56.93 | +1.73% | |
| 53.91 | 56.23 | 53.15 | 55.96 | +3.92% | |
| 55.93 | 57.45 | 53.55 | 53.85 | -2.32% | |
| 55.82 | 56.94 | 54.86 | 55.13 | -0.47% | |
| 56.23 | 56.92 | 54.88 | 55.39 | -1.42% | |
| 57.40 | 57.50 | 55.76 | 56.19 | -1.73% | |
| 56.58 | 57.29 | 56.40 | 57.18 | -0.38% | |
| 58.02 | 58.02 | 56.70 | 57.40 | -1.36% | |
| 57.24 | 58.50 | 57.24 | 58.19 | +1.38% | |
| 58.79 | 58.89 | 56.94 | 57.40 | -2.68% | |
| 59.53 | 65.84 | 58.05 | 58.98 | +0.05% | |
| 60.21 | 60.60 | 58.79 | 58.95 | -2.66% | |
| 61.36 | 62.36 | 59.92 | 60.56 | -0.49% | |
| 63.72 | 63.72 | 60.62 | 60.86 | -4.43% | |
| 63.03 | 63.82 | 61.10 | 63.68 | -0.31% | |
| 60.20 | 63.98 | 60.15 | 63.88 | +6.18% | |
| 57.41 | 60.58 | 56.75 | 60.16 | +6.53% | |
| 59.81 | 62.66 | 54.58 | 56.47 | +1.42% | |
| 55.15 | 57.46 | 54.83 | 55.68 | +0.45% | |
| 54.87 | 56.48 | 54.86 | 55.43 | +1.02% | |
| 55.27 | 56.17 | 54.81 | 54.87 | -0.18% | |
| 54.76 | 55.15 | 54.64 | 54.97 | +1.27% | |
| 53.59 | 54.58 | 53.39 | 54.28 | +1.86% | |
| 54.10 | 54.61 | 53.01 | 53.29 | -1.33% | |
| 53.06 | 54.35 | 52.76 | 54.01 | +0.97% | |
| 52.38 | 53.62 | 52.01 | 53.49 | +3.12% | |
| 51.57 | 52.43 | 50.76 | 51.87 | +0.29% | |
| 53.30 | 53.30 | 51.07 | 51.72 | -1.13% | |
| 52.27 | 52.85 | 51.78 | 52.31 | +0.89% | |
| 49.76 | 51.85 | 49.73 | 51.85 | +2.69% | |
| 49.93 | 50.64 | 49.59 | 50.49 | +2.14% | |
| 50.16 | 51.12 | 49.25 | 49.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NWPX chart for longer ranges.