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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.30$28.3029,400——
2020-12-30$27.49$27.4920,300——
2020-12-29$27.37$27.3715,500——
2020-12-28$28.24$28.2427,100——
2020-12-24$27.89$27.8928,600——
2020-12-23$27.04$27.0441,500——
2020-12-22$26.11$26.1151,300——
2020-12-21$26.95$26.9591,000——
2020-12-18$27.32$27.32127,500——
2020-12-17$28.38$28.3855,700——
2020-12-16$28.26$28.2659,700——
2020-12-15$28.43$28.43129,500——
2020-12-14$26.93$26.9338,500——
2020-12-11$27.82$27.8275,700——
2020-12-10$28.09$28.0942,700——
2020-12-09$27.55$27.5563,600——
2020-12-08$27.74$27.7462,700——
2020-12-07$28.75$28.7528,200——
2020-12-04$29.27$29.2740,500——
2020-12-03$28.53$28.5314,800——
2020-12-02$29.17$29.1729,000——
2020-12-01$29.18$29.1831,900——
2020-11-30$28.78$28.7831,700——
2020-11-27$29.01$29.019,000——
2020-11-25$29.22$29.2233,200——
2020-11-24$30.25$30.2534,100——
2020-11-23$29.00$29.0030,300——
2020-11-20$29.01$29.0136,500——
2020-11-19$28.49$28.4930,700——
2020-11-18$27.91$27.9142,200——
2020-11-17$28.27$28.2722,000——
2020-11-16$28.54$28.5432,000——
2020-11-13$27.82$27.8224,500——
2020-11-12$27.16$27.1641,500——
2020-11-11$28.15$28.1541,500——
2020-11-10$28.64$28.6435,700——
2020-11-09$26.79$26.7945,600——
2020-11-06$26.52$26.5231,500——
2020-11-05$27.28$27.2841,500——
2020-11-04$26.86$26.8642,700——
2020-11-03$28.13$28.1328,600——
2020-11-02$27.06$27.0667,800——
2020-10-30$26.80$26.8044,000——
2020-10-29$27.57$27.5735,000——
2020-10-28$26.87$26.8798,400——
2020-10-27$29.28$29.2831,900——
2020-10-26$30.22$30.2223,000——
2020-10-23$30.50$30.5048,400——
2020-10-22$29.30$29.3028,800——
2020-10-21$29.87$29.8726,400——
2020-10-20$29.91$29.9124,500——
2020-10-19$29.97$29.9733,200——
2020-10-16$30.62$30.62223,800——
2020-10-15$30.00$30.0048,000——
2020-10-14$29.31$29.3136,900——
2020-10-13$30.35$30.3548,700——
2020-10-12$30.77$30.77103,700——
2020-10-09$28.37$28.3714,400——
2020-10-08$28.55$28.5522,000——
2020-10-07$28.24$28.2425,500——
2020-10-06$26.94$26.9430,800——
2020-10-05$27.45$27.4542,800——
2020-10-02$27.55$27.5515,800——
2020-10-01$27.03$27.0341,300——
2020-09-30$26.46$26.4624,500——
2020-09-29$27.64$27.6439,000——
2020-09-28$29.01$29.01134,500——
2020-09-25$25.40$25.4032,900——
2020-09-24$25.24$25.2432,600——
2020-09-23$24.59$24.5931,100——
2020-09-22$25.22$25.2233,600——
2020-09-21$25.39$25.3938,500——
2020-09-18$26.57$26.57104,100——
2020-09-17$26.76$26.7630,600——
2020-09-16$26.52$26.5240,200——
2020-09-15$26.66$26.6619,300——
2020-09-14$26.58$26.5843,000——
2020-09-11$27.05$27.0525,900——
2020-09-10$27.02$27.0222,600——
2020-09-09$27.18$27.1833,000——
2020-09-08$26.85$26.8520,700——
2020-09-04$27.29$27.2940,500——
2020-09-03$27.41$27.4126,400——
2020-09-02$28.63$28.6322,500——
2020-09-01$28.54$28.5419,000——
2020-08-31$28.33$28.3339,700——
2020-08-28$28.45$28.4531,600——
2020-08-27$28.01$28.0131,200——
2020-08-26$28.02$28.0233,000——
2020-08-25$27.84$27.8425,600——
2020-08-24$27.69$27.6934,300——
2020-08-21$27.72$27.7268,800——
2020-08-20$27.64$27.6463,100——
2020-08-19$27.41$27.4126,000——
2020-08-18$27.57$27.5729,700——
2020-08-17$27.78$27.7860,200——
2020-08-14$28.37$28.3727,000——
2020-08-13$28.40$28.4041,300——
2020-08-12$28.25$28.2583,200——
2020-08-11$29.19$29.1946,500——
2020-08-10$28.79$28.7944,600——
2020-08-07$28.09$28.0944,900——
2020-08-06$27.88$27.8851,400——
2020-08-05$26.97$26.9790,300——
2020-08-04$25.51$25.5139,000——
2020-08-03$25.33$25.3359,200——
2020-07-31$24.85$24.8555,200——
2020-07-30$25.44$25.4463,400——
2020-07-29$25.70$25.7056,900——
2020-07-28$25.68$25.6848,700——
2020-07-27$25.91$25.9146,300——
2020-07-24$25.23$25.2344,900——
2020-07-23$25.62$25.6241,900——
2020-07-22$25.34$25.3439,400——
2020-07-21$25.43$25.4338,400——
2020-07-20$24.99$24.9924,900——
2020-07-17$25.61$25.6164,900——
2020-07-16$25.48$25.4846,200——
2020-07-15$25.43$25.4372,800——
2020-07-14$24.50$24.5066,100——
2020-07-13$24.11$24.1150,300——
2020-07-10$23.94$23.9451,000——
2020-07-09$22.88$22.8840,300——
2020-07-08$23.79$23.7944,000——
2020-07-07$24.20$24.2041,400——
2020-07-06$24.71$24.7136,300——
2020-07-02$24.58$24.5844,300——
2020-07-01$25.54$25.5498,600——
2020-06-30$25.07$25.0789,500——
2020-06-29$24.33$24.3369,900——
2020-06-26$22.75$22.75112,700——
2020-06-25$23.82$23.8251,700——
2020-06-24$23.78$23.7874,400——
2020-06-23$25.13$25.1367,900——
2020-06-22$25.13$25.1384,000——
2020-06-19$24.60$24.60225,300——
2020-06-18$24.50$24.50100,700——
2020-06-17$25.07$25.0765,400——
2020-06-16$25.72$25.7272,700——
2020-06-15$25.04$25.0491,500——
2020-06-12$23.72$23.7273,600——
2020-06-11$22.89$22.8984,400——
2020-06-10$25.46$25.4658,400——
2020-06-09$26.37$26.3782,600——
2020-06-08$26.92$26.9263,300——
2020-06-05$26.84$26.8485,600——
2020-06-04$25.37$25.3757,500——
2020-06-03$24.87$24.8742,000——
2020-06-02$24.21$24.2171,200——
2020-06-01$24.50$24.5055,500——
2020-05-29$25.09$25.0985,600——
2020-05-28$24.91$24.9189,200——
2020-05-27$25.73$25.7397,700——
2020-05-26$24.75$24.75103,300——
2020-05-22$23.26$23.2636,500——
2020-05-21$22.64$22.6447,300——
2020-05-20$23.18$23.1849,400——
2020-05-19$22.18$22.1858,000——
2020-05-18$22.36$22.3678,300——
2020-05-15$20.28$20.2866,800——
2020-05-14$20.23$20.23132,900——
2020-05-13$20.29$20.2978,600——
2020-05-12$20.84$20.8482,900——
2020-05-11$21.05$21.05125,900——
2020-05-08$22.52$22.5282,000——
2020-05-07$22.65$22.6556,500——
2020-05-06$22.25$22.2550,500——
2020-05-05$22.81$22.8199,500——
2020-05-04$23.93$23.9347,100——
2020-05-01$24.00$24.0067,600——
2020-04-30$24.32$24.3272,900——
2020-04-29$25.64$25.6477,200——
2020-04-28$24.55$24.5558,600——
2020-04-27$23.39$23.3993,900——
2020-04-24$22.99$22.99100,600——
2020-04-23$22.85$22.8545,600——
2020-04-22$22.80$22.8059,000——
2020-04-21$22.94$22.9448,700——
2020-04-20$23.47$23.4753,100——
2020-04-17$23.80$23.80164,200——
2020-04-16$23.13$23.13142,500——
2020-04-15$24.51$24.51183,300——
2020-04-14$25.63$25.6348,800——
2020-04-13$24.78$24.7850,200——
2020-04-09$26.29$26.2951,800——
2020-04-08$24.77$24.7745,500——
2020-04-07$23.80$23.8066,100——
2020-04-06$24.77$24.7798,300——
2020-04-03$22.25$22.2554,200——
2020-04-02$21.63$21.6393,700——
2020-04-01$20.11$20.1189,900——
2020-03-31$22.25$22.25144,500——
2020-03-30$22.17$22.1766,700——
2020-03-27$21.60$21.60124,100——
2020-03-26$26.65$26.6599,400——
2020-03-25$22.86$22.8651,200——
2020-03-24$22.43$22.4363,000——
2020-03-23$21.12$21.1273,400——
2020-03-20$22.12$22.12144,500——
2020-03-19$21.95$21.95103,500——
2020-03-18$19.67$19.67107,800——
2020-03-17$22.72$22.72116,500——
2020-03-16$19.33$19.3385,300——
2020-03-13$23.71$23.7181,600——
2020-03-12$21.78$21.7895,500——
2020-03-11$24.81$24.8199,700——
2020-03-10$25.31$25.3162,300——
2020-03-09$26.35$26.35107,200——
2020-03-06$30.28$30.2886,600——
2020-03-05$30.34$30.3474,500——
2020-03-04$32.25$32.25104,400——
2020-03-03$31.60$31.6087,300——
2020-03-02$33.11$33.1151,000——
2020-02-28$31.55$31.5593,900——
2020-02-27$32.59$32.5950,900——
2020-02-26$32.70$32.7076,200——
2020-02-25$32.21$32.2158,200——
2020-02-24$33.74$33.7452,300——
2020-02-21$33.87$33.8736,300——
2020-02-20$34.59$34.5980,600——
2020-02-19$35.88$35.8842,100——
2020-02-18$36.13$36.1327,900——
2020-02-14$35.87$35.8756,100——
2020-02-13$35.35$35.3561,900——
2020-02-12$35.13$35.1344,200——
2020-02-11$34.92$34.9237,400——
2020-02-10$34.00$34.0050,600——
2020-02-07$33.88$33.8869,200——
2020-02-06$32.83$32.8336,500——
2020-02-05$33.51$33.5136,100——
2020-02-04$33.69$33.6980,300——
2020-02-03$34.72$34.7289,600——
2020-01-31$32.73$32.7374,000——
2020-01-30$32.96$32.9643,200——
2020-01-29$33.41$33.4138,600——
2020-01-28$33.83$33.8333,500——
2020-01-27$33.79$33.7953,300——
2020-01-24$34.36$34.3664,300——
2020-01-23$35.34$35.34110,900——
2020-01-22$33.85$33.85143,000——
2020-01-21$33.57$33.5767,500——
2020-01-17$33.58$33.5875,900——
2020-01-16$34.09$34.09121,700——
2020-01-15$33.66$33.6677,300——
2020-01-14$33.00$33.00114,500——
2020-01-13$32.66$32.6681,100——
2020-01-10$32.30$32.3094,700——
2020-01-09$32.27$32.2784,700——
2020-01-08$31.89$31.8975,700——
2020-01-07$32.33$32.3359,900——
2020-01-06$33.04$33.0437,600——
2020-01-03$33.33$33.3359,400——
2020-01-02$33.17$33.1778,400——