Skip to main content

Westport Fuel Systems Inc (NQ: WPRT )

5.925 -0.005 (-0.08%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 227.10 244.00 227.10 240.30 88,177 +14.40(+6.37%)
May 23, 2011 226.10 226.80 221.21 225.90 46,075 -4.30(-1.87%)
May 20, 2011 230.30 231.80 225.00 230.20 63,942 +0.20(+0.09%)
May 19, 2011 229.60 234.00 226.03 230.00 53,947 +2.10(+0.92%)
May 18, 2011 216.00 228.30 215.79 227.90 65,723 +12.80(+5.95%)
May 17, 2011 220.10 222.50 212.90 215.10 101,704 -1.80(-0.83%)
May 16, 2011 225.40 227.10 215.70 216.90 102,517 -10.30(-4.53%)
May 13, 2011 236.50 240.00 226.80 227.20 49,537 -6.60(-2.82%)
May 12, 2011 244.30 244.30 232.00 233.80 64,848 -11.75(-4.79%)
May 11, 2011 243.80 252.30 240.84 245.55 80,960 +1.95(+0.80%)
May 10, 2011 247.00 248.30 242.00 243.60 61,172 -3.40(-1.38%)
May 09, 2011 234.40 249.40 233.40 247.00 67,519 +15.10(+6.51%)
May 06, 2011 233.80 240.60 231.20 231.90 54,915 -0.60(-0.26%)
May 05, 2011 237.70 241.90 230.70 232.50 54,661 -8.40(-3.49%)
May 04, 2011 244.90 246.80 235.20 240.90 39,793 -3.00(-1.23%)
May 03, 2011 251.70 252.90 239.30 243.90 63,157 -9.30(-3.67%)
May 02, 2011 254.10 259.60 249.75 253.20 54,578 +0.20(+0.08%)
Apr 29, 2011 257.40 258.30 251.50 253.00 35,876 -4.70(-1.82%)
Apr 28, 2011 255.60 259.70 251.80 257.70 50,839 +1.20(+0.47%)
Apr 27, 2011 259.20 259.90 248.80 256.50 55,345 +0.60(+0.23%)
Apr 26, 2011 249.10 259.30 248.30 255.90 64,856 +7.70(+3.10%)
Apr 25, 2011 245.40 248.60 238.60 248.20 63,728 +1.00(+0.40%)
Apr 21, 2011 249.40 251.10 244.30 247.20 52,690 -1.70(-0.68%)
Apr 20, 2011 255.70 256.90 245.90 248.90 67,903 -0.40(-0.16%)
Apr 19, 2011 239.60 249.90 238.90 249.30 57,192 +10.50(+4.40%)
Apr 18, 2011 242.90 244.40 234.30 238.80 85,472 -8.50(-3.44%)
Apr 15, 2011 248.90 249.70 241.47 247.30 70,863 -1.15(-0.46%)
Apr 14, 2011 250.80 253.30 244.30 248.45 64,928 -3.55(-1.41%)
Apr 13, 2011 250.70 257.80 248.00 252.00 133,922 +9.10(+3.75%)
Apr 12, 2011 229.60 248.45 225.00 242.90 221,714 +8.40(+3.58%)
Apr 11, 2011 268.60 268.70 234.00 234.50 277,040 -32.90(-12.30%)
Apr 08, 2011 265.70 273.70 265.30 267.40 97,176 +2.70(+1.02%)
Apr 07, 2011 272.30 278.50 263.40 264.70 157,307 -7.40(-2.72%)
Apr 06, 2011 267.00 279.00 263.30 272.10 306,533 +16.10(+6.29%)
Apr 05, 2011 259.80 269.20 242.50 256.00 290,136 -3.10(-1.20%)
Apr 04, 2011 244.70 272.20 243.60 259.10 361,905 +19.10(+7.96%)
Apr 01, 2011 225.80 240.90 224.00 240.00 309,931 +20.20(+9.19%)
Mar 31, 2011 220.00 223.90 212.70 219.80 145,448 +2.20(+1.01%)
Mar 30, 2011 217.60 221.30 199.90 217.60 359,260 +24.70(+12.80%)
Mar 29, 2011 190.50 193.60 187.50 192.90 42,776 +2.60(+1.37%)
Mar 28, 2011 188.70 191.50 187.60 190.30 72,491 +3.10(+1.66%)
Mar 25, 2011 189.00 189.50 186.60 187.20 21,760 -1.00(-0.53%)
Mar 24, 2011 191.20 191.60 185.60 188.20 47,034 -1.70(-0.90%)
Mar 23, 2011 189.20 191.70 182.50 189.90 79,304 +1.20(+0.64%)
Mar 22, 2011 187.00 192.50 185.70 188.70 76,130 +2.10(+1.13%)
Mar 21, 2011 187.05 189.80 182.20 186.60 74,389 +6.10(+3.38%)
Mar 18, 2011 178.80 180.80 174.10 180.50 60,726 +3.50(+1.98%)
Mar 17, 2011 173.60 178.50 172.80 177.00 86,568 +7.30(+4.30%)
Mar 16, 2011 170.10 175.50 168.70 169.70 105,414 +1.30(+0.77%)
Mar 15, 2011 165.80 169.40 161.90 168.40 57,196 +0.40(+0.24%)
Mar 14, 2011 173.20 173.20 165.00 168.00 58,482 -4.50(-2.61%)
Mar 11, 2011 170.00 176.30 166.60 172.50 92,716 +1.80(+1.05%)
Mar 10, 2011 175.10 175.20 170.10 170.70 67,074 -6.10(-3.45%)
Mar 09, 2011 178.50 179.00 176.00 176.80 43,566 -1.20(-0.67%)
Mar 08, 2011 179.70 179.70 175.70 178.00 46,409 -0.40(-0.22%)
Mar 07, 2011 184.90 184.90 176.60 178.40 46,765 -4.10(-2.25%)
Mar 04, 2011 184.50 184.50 180.20 182.50 40,796 -0.60(-0.33%)
Mar 03, 2011 186.40 186.50 181.80 183.10 42,660 -0.70(-0.38%)
Mar 02, 2011 180.90 185.46 179.90 183.80 58,987 +3.90(+2.17%)
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.