Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westport Fuel Systems Inc (NQ: WPRT )

5.845 +0.035 (+0.60%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 425.50 430.10 398.30 404.70 281,821 -25.30(-5.88%)
Feb 28, 2012 445.40 445.90 425.40 430.00 161,874 -12.60(-2.85%)
Feb 27, 2012 441.00 445.90 430.10 442.60 204,604 +3.20(+0.73%)
Feb 24, 2012 434.90 452.20 431.10 439.40 365,651 +15.10(+3.56%)
Feb 23, 2012 430.00 431.93 405.60 424.30 547,796 -15.10(-3.44%)
Feb 22, 2012 439.10 443.60 435.00 439.40 556,823 -17.20(-3.77%)
Feb 21, 2012 470.00 473.80 453.80 456.60 198,148 +7.60(+1.69%)
Feb 17, 2012 458.30 458.50 447.70 449.00 109,215 -2.90(-0.64%)
Feb 16, 2012 442.90 455.70 438.30 451.90 132,647 +15.80(+3.62%)
Feb 15, 2012 445.40 449.80 434.10 436.10 113,137 -2.40(-0.55%)
Feb 14, 2012 445.20 455.00 434.00 438.50 261,447 +0.30(+0.07%)
Feb 13, 2012 429.90 446.89 429.90 438.20 245,094 +16.20(+3.84%)
Feb 10, 2012 412.80 425.40 405.30 422.00 177,635 +6.50(+1.56%)
Feb 09, 2012 403.90 418.20 400.50 415.50 147,205 +12.80(+3.18%)
Feb 08, 2012 401.00 404.60 398.50 402.70 83,402 +2.90(+0.73%)
Feb 07, 2012 398.10 404.00 394.50 399.80 86,875 +3.10(+0.78%)
Feb 06, 2012 398.30 399.30 392.70 396.70 88,012 +1.80(+0.46%)
Feb 03, 2012 397.60 399.90 388.30 394.90 160,447 +2.10(+0.53%)
Feb 02, 2012 394.50 398.65 383.80 392.80 254,992 +9.00(+2.34%)
Feb 01, 2012 426.70 433.60 380.50 383.80 516,048 -32.20(-7.74%)
Jan 31, 2012 384.70 421.50 384.60 416.00 277,967 +36.20(+9.53%)
Jan 30, 2012 383.30 389.10 377.70 379.80 133,099 -4.60(-1.20%)
Jan 27, 2012 387.40 395.30 382.50 384.40 171,864 -0.90(-0.23%)
Jan 26, 2012 394.00 405.40 381.50 385.30 232,631 -3.80(-0.98%)
Jan 25, 2012 382.40 390.80 374.60 389.10 223,206 +8.50(+2.23%)
Jan 24, 2012 357.00 381.30 355.10 380.60 296,387 +24.60(+6.91%)
Jan 23, 2012 353.50 360.70 350.00 356.00 121,379 +5.10(+1.45%)
Jan 20, 2012 346.40 354.55 345.00 350.90 108,982 +5.00(+1.45%)
Jan 19, 2012 353.50 354.40 340.30 345.90 82,041 -5.80(-1.65%)
Jan 18, 2012 337.00 352.20 333.20 351.70 68,264 +16.80(+5.02%)
Jan 17, 2012 343.10 361.00 334.20 334.90 150,996 -0.90(-0.27%)
Jan 13, 2012 334.40 337.50 327.50 335.80 44,068 +0.20(+0.06%)
Jan 12, 2012 333.50 344.30 328.30 335.60 92,322 +4.20(+1.27%)
Jan 11, 2012 326.30 334.31 324.50 331.40 49,546 +2.10(+0.64%)
Jan 10, 2012 333.80 334.80 328.90 329.30 45,798 +1.40(+0.43%)
Jan 09, 2012 327.60 329.50 325.00 327.90 40,354 +1.60(+0.49%)
Jan 06, 2012 332.90 333.10 323.30 326.30 40,158 -4.80(-1.45%)
Jan 05, 2012 327.20 332.90 319.10 331.10 58,091 +2.80(+0.85%)
Jan 04, 2012 328.20 331.90 321.00 328.30 64,199 -4.10(-1.23%)
Dec 30, 2011 332.90 337.40 331.20 332.40 27,925 -0.50(-0.15%)
Dec 29, 2011 325.60 335.10 325.40 332.90 29,420 +7.40(+2.27%)
Dec 28, 2011 338.40 344.40 323.26 325.50 54,241 -11.00(-3.27%)
Dec 27, 2011 328.60 339.00 322.30 336.50 59,791 +9.00(+2.75%)
Dec 23, 2011 329.70 329.80 321.60 327.50 40,115 +10.10(+3.18%)
Dec 21, 2011 309.90 319.40 299.00 317.40 129,617 +8.70(+2.82%)
Dec 20, 2011 297.10 310.00 297.10 308.70 136,297 +14.80(+5.04%)
Dec 19, 2011 296.50 300.00 291.40 293.90 82,878 +0.30(+0.10%)
Dec 16, 2011 287.50 297.70 282.50 293.60 100,028 +11.20(+3.97%)
Dec 15, 2011 281.30 285.70 279.60 282.40 64,571 +6.30(+2.28%)
Dec 14, 2011 287.40 287.60 269.00 276.10 103,262 -15.40(-5.28%)
Dec 13, 2011 299.70 299.80 289.50 291.50 63,483 -5.20(-1.75%)
Dec 12, 2011 285.30 297.60 282.10 296.70 76,775 +9.30(+3.24%)
Dec 09, 2011 283.00 288.60 275.10 287.40 82,829 +5.90(+2.10%)
Dec 08, 2011 286.40 292.10 280.10 281.50 73,318 -12.40(-4.22%)
Dec 07, 2011 295.70 296.60 288.86 293.90 35,481 -2.30(-0.78%)
Dec 06, 2011 299.20 300.80 291.80 296.20 51,712 -2.60(-0.87%)
Dec 05, 2011 303.90 304.71 285.60 298.80 82,119 -0.90(-0.30%)
Dec 02, 2011 294.50 300.50 293.20 299.70 98,210 +8.60(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.