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

Westport Fuel Systems Inc (NQ: WPRT )

5.690 +0.045 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 87.80 90.70 87.70 89.70 7,950 +1.90(+2.16%)
Jul 30, 2009 87.10 89.80 86.80 87.80 9,893 +1.50(+1.74%)
Jul 29, 2009 87.50 87.60 85.60 86.30 12,561 -1.40(-1.60%)
Jul 28, 2009 86.70 87.80 85.90 87.70 8,258 -0.60(-0.68%)
Jul 27, 2009 88.60 89.20 87.50 88.30 9,851 -0.50(-0.56%)
Jul 24, 2009 81.60 89.10 81.20 88.80 41,745 +6.70(+8.16%)
Jul 23, 2009 89.00 91.40 81.50 82.10 37,146 -6.60(-7.44%)
Jul 22, 2009 88.00 89.80 86.00 88.70 6,352 +0.30(+0.34%)
Jul 21, 2009 94.00 95.00 86.00 88.40 32,413 -6.40(-6.75%)
Jul 20, 2009 95.00 99.00 93.80 94.80 13,248 +1.80(+1.94%)
Jul 17, 2009 88.90 93.30 87.80 93.00 31,591 +4.80(+5.44%)
Jul 16, 2009 85.80 89.60 85.80 88.20 11,939 +1.20(+1.38%)
Jul 15, 2009 86.30 88.20 85.10 87.00 7,370 +2.00(+2.35%)
Jul 14, 2009 85.00 87.00 84.20 85.00 14,282 +0.80(+0.95%)
Jul 13, 2009 83.60 85.80 81.00 84.20 7,249 +1.40(+1.69%)
Jul 10, 2009 79.20 84.19 79.20 82.80 14,770 +2.20(+2.73%)
Jul 09, 2009 79.90 82.50 79.00 80.60 14,743 -0.40(-0.49%)
Jul 08, 2009 80.90 81.70 78.00 81.00 32,497 -0.20(-0.25%)
Jul 07, 2009 80.60 82.40 79.70 81.20 19,350 +0.00(+0.00%)
Jul 06, 2009 78.80 81.50 76.80 81.20 19,008 +3.30(+4.24%)
Jul 02, 2009 83.10 83.10 76.20 77.90 14,180 -6.70(-7.92%)
Jul 01, 2009 81.00 86.87 81.00 84.60 6,236 +3.70(+4.57%)
Jun 30, 2009 83.10 83.72 80.70 80.90 20,046 -2.70(-3.23%)
Jun 29, 2009 85.75 87.50 81.00 83.60 10,258 -1.40(-1.65%)
Jun 26, 2009 85.80 87.60 84.30 85.00 15,255 -0.80(-0.93%)
Jun 25, 2009 81.90 86.20 81.10 85.80 17,867 +3.60(+4.38%)
Jun 24, 2009 74.50 82.80 73.10 82.20 25,358 +8.30(+11.23%)
Jun 23, 2009 73.40 74.90 69.20 73.90 13,787 +0.10(+0.14%)
Jun 22, 2009 76.30 78.70 72.35 73.80 18,631 -6.10(-7.63%)
Jun 19, 2009 77.70 81.90 76.50 79.90 18,595 +3.75(+4.92%)
Jun 18, 2009 76.70 78.96 73.90 76.15 14,012 -0.45(-0.59%)
Jun 17, 2009 73.20 78.60 67.90 76.60 13,716 +3.90(+5.36%)
Jun 16, 2009 79.30 80.00 71.50 72.70 20,077 -5.30(-6.79%)
Jun 15, 2009 83.00 83.00 75.00 78.00 16,439 -6.20(-7.36%)
Jun 12, 2009 90.00 90.90 83.00 84.20 19,545 -4.30(-4.86%)
Jun 11, 2009 83.80 90.80 82.50 88.50 31,377 +7.10(+8.72%)
Jun 10, 2009 79.10 81.70 76.80 81.40 31,159 +4.20(+5.44%)
Jun 09, 2009 69.30 79.20 66.90 77.20 55,002 +6.10(+8.58%)
Jun 08, 2009 68.60 72.50 67.40 71.10 13,790 -0.90(-1.25%)
Jun 05, 2009 74.00 74.20 70.30 72.00 26,799 -1.10(-1.50%)
Jun 04, 2009 71.20 73.40 69.50 73.10 22,525 +3.10(+4.43%)
Jun 03, 2009 72.70 73.20 68.30 70.00 23,177 -3.00(-4.11%)
Jun 02, 2009 66.00 75.30 66.00 73.00 59,922 +5.98(+8.92%)
Jun 01, 2009 60.10 67.40 57.50 67.02 30,180 +8.72(+14.96%)
May 29, 2009 57.90 59.50 57.40 58.30 14,477 +0.10(+0.17%)
May 28, 2009 58.70 60.00 56.90 58.20 9,081 +0.20(+0.34%)
May 27, 2009 58.30 59.50 57.50 58.00 6,297 +0.60(+1.05%)
May 26, 2009 57.00 57.90 55.20 57.40 11,843 +1.20(+2.14%)
May 22, 2009 54.80 57.10 53.70 56.20 9,741 +1.50(+2.74%)
May 21, 2009 51.40 54.90 50.50 54.70 8,190 +4.30(+8.53%)
May 20, 2009 55.00 55.88 50.30 50.40 10,258 -2.60(-4.91%)
May 19, 2009 56.30 56.60 52.80 53.00 10,417 -3.40(-6.03%)
May 18, 2009 51.50 56.60 50.08 56.40 3,099 +6.70(+13.48%)
May 15, 2009 51.50 52.40 49.30 49.70 3,388 -1.80(-3.50%)
May 14, 2009 51.00 52.10 50.40 51.50 7,304 +0.10(+0.19%)
May 13, 2009 54.30 54.30 50.90 51.40 6,933 -3.30(-6.03%)
May 12, 2009 55.10 55.70 54.00 54.70 8,119 +0.50(+0.92%)
May 11, 2009 52.50 56.70 52.10 54.20 18,423 +1.80(+3.44%)
May 08, 2009 46.50 54.30 46.50 52.40 37,177 +6.30(+13.67%)
May 07, 2009 50.20 50.20 44.70 46.10 10,492 -3.81(-7.63%)
May 06, 2009 50.80 51.50 49.50 49.91 8,486 +0.21(+0.42%)
May 05, 2009 52.40 52.70 49.50 49.70 7,876 -2.30(-4.42%)
May 04, 2009 52.60 53.20 51.60 52.00 23,416 +0.50(+0.97%)
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.