NASDAQ:NWPX | Historical Stock Price | NWPX Infrastructure, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.56$13.75$25.00$45.47$82.68$150.341995-11-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.86$23.8658,500——
2012-12-28$23.48$23.4829,400——
2012-12-27$23.27$23.2730,200——
2012-12-26$23.06$23.0619,300——
2012-12-24$22.54$22.5416,500——
2012-12-21$22.53$22.53194,500——
2012-12-20$23.35$23.3541,600——
2012-12-19$23.02$23.02156,800——
2012-12-18$22.21$22.2136,400——
2012-12-17$22.00$22.0027,800——
2012-12-14$21.15$21.1540,000——
2012-12-13$21.27$21.2781,900——
2012-12-12$20.97$20.9719,200——
2012-12-11$21.93$21.9318,900——
2012-12-10$21.31$21.3158,200——
2012-12-07$20.65$20.6514,500——
2012-12-06$20.70$20.7025,700——
2012-12-05$20.93$20.9319,400——
2012-12-04$21.37$21.3714,200——
2012-12-03$20.75$20.7525,600——
2012-11-30$20.60$20.6028,100——
2012-11-29$20.53$20.5322,400——
2012-11-28$20.42$20.4230,600——
2012-11-27$20.54$20.5437,300——
2012-11-26$20.68$20.6827,000——
2012-11-23$20.97$20.9711,100——
2012-11-21$20.69$20.6923,600——
2012-11-20$20.49$20.4912,100——
2012-11-19$20.98$20.9817,000——
2012-11-16$20.74$20.7442,900——
2012-11-15$21.11$21.1120,100——
2012-11-14$20.94$20.9445,500——
2012-11-13$21.10$21.1030,000——
2012-11-12$21.38$21.3846,600——
2012-11-09$21.67$21.6726,300——
2012-11-08$22.66$22.6645,900——
2012-11-07$22.87$22.8725,500——
2012-11-06$23.19$23.1916,300——
2012-11-05$22.98$22.9818,100——
2012-11-02$23.03$23.0336,800——
2012-11-01$23.54$23.5437,700——
2012-10-31$22.98$22.9816,900——
2012-10-26$22.91$22.9144,900——
2012-10-25$23.11$23.1114,400——
2012-10-24$22.98$22.9825,900——
2012-10-23$23.11$23.1134,600——
2012-10-22$23.48$23.4817,500——
2012-10-19$22.96$22.9633,200——
2012-10-18$22.66$22.6641,200——
2012-10-17$23.95$23.9518,200——
2012-10-16$24.44$24.4415,100——
2012-10-15$24.46$24.469,400——
2012-10-12$23.93$23.939,800——
2012-10-11$24.28$24.2813,400——
2012-10-10$24.49$24.4913,700——
2012-10-09$23.97$23.9715,500——
2012-10-08$25.11$25.118,100——
2012-10-05$24.86$24.8615,400——
2012-10-04$24.39$24.3926,800——
2012-10-03$24.56$24.5619,600——
2012-10-02$25.01$25.0118,300——
2012-10-01$24.96$24.9652,900——
2012-09-28$24.65$24.6536,300——
2012-09-27$25.18$25.1847,500——
2012-09-26$25.01$25.0135,600——
2012-09-25$25.70$25.7029,900——
2012-09-24$26.10$26.1029,000——
2012-09-21$24.98$24.98197,200——
2012-09-20$24.90$24.9061,000——
2012-09-19$25.03$25.0362,000——
2012-09-18$25.47$25.4759,300——
2012-09-17$25.93$25.9324,900——
2012-09-14$26.58$26.5849,000——
2012-09-13$27.02$27.0296,200——
2012-09-12$26.21$26.2125,300——
2012-09-11$26.50$26.5027,500——
2012-09-10$26.28$26.2832,100——
2012-09-07$25.97$25.9732,000——
2012-09-06$25.43$25.4347,700——
2012-09-05$25.04$25.0427,700——
2012-09-04$25.22$25.2227,900——
2012-08-31$25.24$25.2422,700——
2012-08-30$25.09$25.099,100——
2012-08-29$25.74$25.7420,200——
2012-08-28$25.37$25.3732,900——
2012-08-27$25.31$25.3122,500——
2012-08-24$25.06$25.0610,000——
2012-08-23$25.32$25.3229,100——
2012-08-22$25.78$25.7816,600——
2012-08-21$26.17$26.1725,900——
2012-08-20$25.65$25.6583,000——
2012-08-17$25.81$25.8128,300——
2012-08-16$25.33$25.3328,300——
2012-08-15$25.10$25.1015,500——
2012-08-14$24.73$24.7337,200——
2012-08-13$24.50$24.5017,100——
2012-08-10$24.89$24.8911,700——
2012-08-09$24.97$24.9723,700——
2012-08-08$24.75$24.7532,900——
2012-08-07$24.81$24.8166,800——
2012-08-06$23.95$23.9539,400——
2012-08-03$23.46$23.4664,500——
2012-08-02$23.43$23.4332,900——
2012-08-01$23.54$23.5471,000——
2012-07-31$24.35$24.3546,100——
2012-07-30$24.24$24.2430,200——
2012-07-27$24.35$24.3541,800——
2012-07-26$23.90$23.9035,600——
2012-07-25$23.36$23.3662,300——
2012-07-24$23.00$23.0063,900——
2012-07-23$22.81$22.8130,000——
2012-07-20$22.99$22.9938,700——
2012-07-19$23.40$23.4059,100——
2012-07-18$24.23$24.2336,600——
2012-07-17$23.59$23.5953,600——
2012-07-16$24.14$24.1425,600——
2012-07-13$24.28$24.2845,200——
2012-07-12$23.91$23.9128,100——
2012-07-11$24.66$24.6637,700——
2012-07-10$24.39$24.3923,400——
2012-07-09$24.68$24.6843,500——
2012-07-06$24.66$24.6624,800——
2012-07-05$24.60$24.6031,300——
2012-07-03$24.47$24.4736,800——
2012-07-02$24.01$24.0183,400——
2012-06-29$24.26$24.2660,000——
2012-06-28$23.71$23.7140,700——
2012-06-27$23.80$23.8024,100——
2012-06-26$23.74$23.7420,000——
2012-06-25$24.32$24.3262,300——
2012-06-22$24.25$24.25114,800——
2012-06-21$23.64$23.6449,700——
2012-06-20$23.98$23.9880,600——
2012-06-19$24.30$24.3050,000——
2012-06-18$23.42$23.4267,900——
2012-06-15$23.83$23.83220,200——
2012-06-14$23.40$23.40121,200——
2012-06-13$22.00$22.0058,800——
2012-06-12$22.99$22.9966,200——
2012-06-11$21.28$21.2860,100——
2012-06-08$22.00$22.0064,100——
2012-06-07$21.78$21.7836,600——
2012-06-06$21.87$21.8744,300——
2012-06-05$20.86$20.8661,400——
2012-06-04$19.62$19.6247,500——
2012-06-01$19.85$19.8537,900——
2012-05-31$20.37$20.3771,700——
2012-05-30$21.00$21.0038,600——
2012-05-29$21.90$21.9050,200——
2012-05-25$21.83$21.8324,200——
2012-05-24$22.00$22.0038,100——
2012-05-23$21.83$21.8357,000——
2012-05-22$21.56$21.5669,000——
2012-05-21$22.26$22.2668,200——
2012-05-18$20.81$20.8155,400——
2012-05-17$20.92$20.9278,500——
2012-05-16$20.85$20.8598,300——
2012-05-15$21.99$21.99120,000——
2012-05-14$21.06$21.06103,700——
2012-05-11$20.33$20.3347,300——
2012-05-10$20.44$20.4444,000——
2012-05-09$20.87$20.8770,000——
2012-05-08$20.28$20.2842,400——
2012-05-07$20.11$20.1127,000——
2012-05-04$20.29$20.2947,800——
2012-05-03$20.48$20.4860,000——
2012-05-02$20.63$20.6395,700——
2012-05-01$19.89$19.8989,000——
2012-04-30$20.81$20.8185,000——
2012-04-27$21.14$21.1425,900——
2012-04-26$21.03$21.0322,900——
2012-04-25$20.85$20.8538,000——
2012-04-24$19.99$19.9972,100——
2012-04-23$19.77$19.7728,600——
2012-04-20$20.39$20.3930,900——
2012-04-19$20.20$20.2030,900——
2012-04-18$20.59$20.5934,400——
2012-04-17$21.49$21.49120,900——
2012-04-16$21.69$21.6940,900——
2012-04-13$21.19$21.19103,500——
2012-04-12$21.23$21.23104,200——
2012-04-11$19.79$19.7963,900——
2012-04-10$19.59$19.5974,700——
2012-04-09$19.59$19.5961,300——
2012-04-05$20.05$20.0532,300——
2012-04-04$20.36$20.3651,100——
2012-04-03$20.75$20.7592,100——
2012-04-02$21.11$21.1144,400——
2012-03-30$21.24$21.2464,500——
2012-03-29$20.88$20.8835,300——
2012-03-28$21.27$21.2744,400——
2012-03-27$21.48$21.4826,600——
2012-03-26$21.79$21.7962,700——
2012-03-23$21.33$21.3348,500——
2012-03-22$21.26$21.2676,900——
2012-03-21$21.48$21.4846,400——
2012-03-20$21.58$21.5899,900——
2012-03-19$21.51$21.51230,000——
2012-03-16$21.58$21.581,106,900——
2012-03-15$21.52$21.5294,100——
2012-03-14$21.37$21.37133,100——
2012-03-13$22.43$22.4390,000——
2012-03-12$21.84$21.8490,500——
2012-03-09$22.77$22.77110,100——
2012-03-08$21.91$21.91141,300——
2012-03-07$22.20$22.2036,200——
2012-03-06$22.25$22.25105,300——
2012-03-05$22.48$22.4896,400——
2012-03-02$22.68$22.68119,700——
2012-03-01$24.39$24.39212,700——
2012-02-29$24.48$24.48684,200——
2012-02-28$23.62$23.6268,500——
2012-02-27$24.18$24.1838,900——
2012-02-24$24.74$24.7472,800——
2012-02-23$25.53$25.5332,000——
2012-02-22$24.88$24.8823,100——
2012-02-21$24.69$24.69123,500——
2012-02-17$24.74$24.7431,900——
2012-02-16$25.01$25.0128,900——
2012-02-15$24.01$24.0143,500——
2012-02-14$25.05$25.0538,100——
2012-02-13$24.98$24.9832,300——
2012-02-10$24.16$24.1617,900——
2012-02-09$24.55$24.558,200——
2012-02-08$25.05$25.0537,400——
2012-02-07$25.11$25.1132,800——
2012-02-06$24.99$24.9953,600——
2012-02-03$23.93$23.9347,800——
2012-02-02$22.95$22.9539,100——
2012-02-01$23.17$23.1762,600——
2012-01-31$22.81$22.8153,400——
2012-01-30$23.01$23.0116,300——
2012-01-27$23.51$23.5125,700——
2012-01-26$23.65$23.6545,900——
2012-01-25$23.65$23.6545,000——
2012-01-24$23.45$23.4533,100——
2012-01-23$23.70$23.7094,800——
2012-01-20$22.94$22.9453,700——
2012-01-19$22.91$22.9161,700——
2012-01-18$22.17$22.1789,800——
2012-01-17$21.88$21.8837,900——
2012-01-13$22.02$22.0261,700——
2012-01-12$22.51$22.5138,100——
2012-01-11$22.61$22.6155,300——
2012-01-10$22.55$22.5549,300——
2012-01-09$22.51$22.5136,000——
2012-01-06$22.86$22.8658,700——
2012-01-05$23.13$23.1395,100——
2012-01-04$23.04$23.0449,300——
2012-01-03$23.38$23.3843,400——