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

Westport Fuel Systems Inc (NQ: WPRT )

5.330 -0.430 (-7.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Oct 31, 2011 310.70 313.60 300.50 302.50 74,260 -12.30(-3.91%)
Oct 28, 2011 299.60 316.80 293.70 314.80 86,997 +16.00(+5.35%)
Oct 27, 2011 305.60 310.00 295.00 298.80 120,370 +2.10(+0.71%)
Oct 26, 2011 284.50 299.60 279.10 296.70 113,322 +15.40(+5.47%)
Oct 25, 2011 289.00 289.12 278.90 281.30 58,046 -9.10(-3.13%)
Oct 24, 2011 291.40 295.60 282.90 290.40 78,461 +1.00(+0.35%)
Oct 21, 2011 285.10 290.90 281.60 289.40 114,041 +9.00(+3.21%)
Oct 20, 2011 281.60 285.00 273.60 280.40 62,484 -1.70(-0.60%)
Oct 19, 2011 289.10 296.30 277.80 282.10 94,051 -6.60(-2.29%)
Oct 18, 2011 282.00 291.50 268.80 288.70 85,611 +6.60(+2.34%)
Oct 17, 2011 282.20 303.00 276.10 282.10 169,559 -0.40(-0.14%)
Oct 14, 2011 285.00 291.50 276.50 282.50 50,543 -1.00(-0.35%)
Oct 13, 2011 286.60 287.20 272.80 283.50 69,600 -3.60(-1.25%)
Oct 12, 2011 294.00 294.20 285.00 287.10 101,413 -0.60(-0.21%)
Oct 11, 2011 283.50 289.90 280.30 287.70 62,730 +1.70(+0.59%)
Oct 10, 2011 287.00 294.40 280.30 286.00 78,502 +9.20(+3.32%)
Oct 07, 2011 284.20 287.70 266.70 276.80 88,276 -5.70(-2.02%)
Oct 06, 2011 285.00 287.50 267.80 282.50 108,305 +14.70(+5.49%)
Oct 05, 2011 257.20 271.00 253.20 267.80 116,576 +15.80(+6.27%)
Oct 04, 2011 250.00 254.20 226.30 252.00 261,523 -4.10(-1.60%)
Oct 03, 2011 280.50 284.90 251.50 256.10 186,867 -33.20(-11.48%)
Sep 30, 2011 295.90 301.60 288.60 289.30 63,973 -10.80(-3.60%)
Sep 29, 2011 315.30 317.00 289.00 300.10 87,186 -5.90(-1.93%)
Sep 28, 2011 310.90 320.50 305.00 306.00 83,822 -1.70(-0.55%)
Sep 27, 2011 316.90 328.20 305.00 307.70 100,565 +3.50(+1.15%)
Sep 26, 2011 295.30 304.20 288.10 304.20 109,843 +2.30(+0.76%)
Sep 23, 2011 280.50 309.90 280.20 301.90 103,021 +17.10(+6.00%)
Sep 22, 2011 280.40 303.20 275.00 284.80 182,431 -22.00(-7.17%)
Sep 21, 2011 324.50 324.50 306.10 306.80 105,247 -15.20(-4.72%)
Sep 20, 2011 329.50 342.30 320.90 322.00 155,495 -3.20(-0.98%)
Sep 19, 2011 313.60 326.90 308.00 325.20 105,019 +8.90(+2.81%)
Sep 16, 2011 312.80 316.90 303.40 316.30 100,581 +5.20(+1.67%)
Sep 15, 2011 313.60 325.50 305.00 311.10 205,376 +2.20(+0.71%)
Sep 14, 2011 313.20 313.40 298.20 308.90 152,949 +1.50(+0.49%)
Sep 13, 2011 277.90 309.50 277.20 307.40 303,899 +30.60(+11.05%)
Sep 12, 2011 271.60 278.70 265.60 276.80 100,081 -1.80(-0.65%)
Sep 09, 2011 280.00 289.90 270.60 278.60 147,659 -4.50(-1.59%)
Sep 08, 2011 269.90 288.40 267.05 283.10 295,219 +10.70(+3.93%)
Sep 07, 2011 234.20 274.00 234.10 272.40 284,037 +44.20(+19.37%)
Sep 06, 2011 227.80 230.10 221.30 228.20 61,879 -8.40(-3.55%)
Sep 02, 2011 237.90 241.09 232.80 236.60 40,907 -6.90(-2.83%)
Sep 01, 2011 244.60 249.00 241.50 243.50 46,890 -1.10(-0.45%)
Aug 31, 2011 250.00 251.30 240.00 244.60 77,720 -3.20(-1.29%)
Aug 30, 2011 247.80 249.90 244.40 247.80 56,693 -1.00(-0.40%)
Aug 29, 2011 240.00 250.00 239.90 248.80 68,783 +13.60(+5.78%)
Aug 26, 2011 227.00 237.55 222.30 235.20 86,126 +6.40(+2.80%)
Aug 25, 2011 225.40 232.60 223.90 228.80 58,611 +6.40(+2.88%)
Aug 24, 2011 220.00 223.50 214.60 222.40 72,236 +2.30(+1.04%)
Aug 23, 2011 213.70 221.00 210.50 220.10 57,003 +9.70(+4.61%)
Aug 22, 2011 221.10 223.50 209.80 210.40 54,745 -2.80(-1.31%)
Aug 19, 2011 215.10 232.20 212.50 213.20 84,674 -11.10(-4.95%)
Aug 18, 2011 220.00 226.00 212.00 224.30 94,129 -8.40(-3.61%)
Aug 17, 2011 237.50 243.70 230.50 232.70 45,925 -4.00(-1.69%)
Aug 16, 2011 244.80 244.90 230.24 236.70 84,317 -11.20(-4.52%)
Aug 15, 2011 234.80 249.30 234.70 247.90 99,705 +15.90(+6.85%)
Aug 12, 2011 222.50 237.00 221.40 232.00 96,991 +13.20(+6.03%)
Aug 11, 2011 218.10 223.68 212.20 218.80 77,346 +4.50(+2.10%)
Aug 10, 2011 213.20 224.50 207.50 214.30 98,501 -3.60(-1.65%)
Aug 09, 2011 218.10 220.10 201.60 217.90 124,474 +14.10(+6.92%)
Aug 08, 2011 215.00 226.10 200.10 203.80 179,968 -29.40(-12.61%)
Aug 05, 2011 218.40 239.10 213.70 233.20 204,286 +17.60(+8.16%)
Aug 04, 2011 238.10 238.60 214.60 215.60 136,625 -22.50(-9.45%)
Aug 03, 2011 242.80 245.80 226.70 238.10 157,323 +0.30(+0.13%)
Aug 02, 2011 259.70 260.10 237.20 237.80 143,412 -22.90(-8.78%)
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.