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, 2012 375.70 385.00 372.50 376.30 71,903 +0.00(+0.00%)
Jul 30, 2012 384.50 388.40 375.00 376.30 122,264 -8.90(-2.31%)
Jul 27, 2012 400.90 404.00 371.90 385.20 197,150 -16.40(-4.08%)
Jul 26, 2012 392.90 403.00 390.80 401.60 160,647 +13.00(+3.35%)
Jul 25, 2012 386.90 389.60 380.00 388.60 95,850 +5.50(+1.44%)
Jul 24, 2012 387.50 394.10 375.51 383.10 101,192 -2.40(-0.62%)
Jul 23, 2012 365.90 387.00 356.80 385.50 130,758 +10.50(+2.80%)
Jul 20, 2012 369.70 376.00 364.20 375.00 93,716 +2.00(+0.54%)
Jul 19, 2012 360.00 379.80 359.60 373.00 134,279 +15.70(+4.39%)
Jul 18, 2012 355.40 360.00 350.50 357.30 62,744 +3.10(+0.88%)
Jul 17, 2012 352.80 358.70 348.00 354.20 78,626 +5.70(+1.64%)
Jul 16, 2012 338.90 354.40 335.80 348.50 105,952 +7.50(+2.20%)
Jul 13, 2012 336.90 346.40 336.90 341.00 97,505 +7.00(+2.10%)
Jul 12, 2012 334.20 337.40 318.20 334.00 123,034 -5.20(-1.53%)
Jul 11, 2012 336.80 342.70 328.40 339.20 119,416 +4.20(+1.25%)
Jul 10, 2012 357.70 367.60 329.80 335.00 204,195 -15.90(-4.53%)
Jul 09, 2012 361.20 361.20 348.10 350.90 92,221 -11.50(-3.17%)
Jul 06, 2012 366.80 369.00 357.60 362.40 102,964 -11.90(-3.18%)
Jul 05, 2012 380.00 382.50 371.12 374.30 90,873 -7.60(-1.99%)
Jul 03, 2012 377.90 385.00 375.70 381.90 104,516 +2.40(+0.63%)
Jul 02, 2012 367.50 379.80 367.00 379.50 133,242 +12.00(+3.27%)
Jun 29, 2012 369.50 373.30 360.50 367.50 187,299 +11.90(+3.35%)
Jun 28, 2012 356.00 366.54 343.70 355.60 197,804 +0.70(+0.20%)
Jun 27, 2012 348.30 359.50 343.30 354.90 320,069 +29.90(+9.20%)
Jun 26, 2012 320.30 326.80 318.20 325.00 126,176 +6.30(+1.98%)
Jun 25, 2012 326.00 326.70 309.00 318.70 142,784 +0.20(+0.06%)
Jun 22, 2012 311.30 320.00 306.20 318.50 132,643 +8.60(+2.78%)
Jun 21, 2012 326.90 329.90 305.60 309.90 214,094 -20.60(-6.23%)
Jun 20, 2012 319.80 331.20 310.50 330.50 222,218 +7.70(+2.39%)
Jun 19, 2012 302.30 325.70 301.50 322.80 232,821 +23.60(+7.89%)
Jun 18, 2012 289.00 303.50 287.00 299.20 129,812 +9.30(+3.21%)
Jun 15, 2012 291.80 295.00 286.20 289.90 96,688 -2.40(-0.82%)
Jun 14, 2012 290.10 294.80 283.84 292.30 145,987 +2.10(+0.72%)
Jun 13, 2012 289.40 298.50 287.00 290.20 94,318 -3.80(-1.29%)
Jun 12, 2012 298.60 302.00 286.50 294.00 177,995 -4.10(-1.38%)
Jun 11, 2012 313.00 319.10 294.10 298.10 280,470 -7.40(-2.42%)
Jun 08, 2012 293.80 311.90 279.10 305.50 434,294 +14.30(+4.91%)
Jun 07, 2012 272.20 309.50 268.30 291.20 648,850 +25.00(+9.39%)
Jun 06, 2012 282.00 282.40 258.10 266.20 353,101 -4.00(-1.48%)
Jun 05, 2012 245.60 273.30 243.10 270.20 652,757 +47.50(+21.33%)
Jun 04, 2012 232.60 233.00 219.30 222.70 283,833 -10.30(-4.42%)
Jun 01, 2012 235.00 237.90 231.00 233.00 207,864 -11.10(-4.55%)
May 31, 2012 248.40 248.70 239.10 244.10 145,398 -4.40(-1.77%)
May 30, 2012 249.30 254.50 245.50 248.50 120,747 -6.10(-2.40%)
May 29, 2012 262.00 267.30 250.50 254.60 227,998 -1.80(-0.70%)
May 25, 2012 263.40 265.40 250.00 256.40 220,562 -6.40(-2.44%)
May 24, 2012 304.00 304.00 260.80 262.80 299,867 -33.50(-11.31%)
May 23, 2012 260.30 299.90 256.30 296.30 332,263 +32.70(+12.41%)
May 22, 2012 272.90 286.40 259.50 263.60 316,197 -2.00(-0.75%)
May 21, 2012 242.20 269.00 241.60 265.60 304,694 +28.30(+11.93%)
May 18, 2012 225.50 239.95 225.10 237.30 292,720 +10.60(+4.68%)
May 17, 2012 241.10 241.20 223.30 226.70 330,686 -14.40(-5.97%)
May 16, 2012 251.80 256.90 240.40 241.10 196,209 -7.90(-3.17%)
May 15, 2012 250.50 258.00 246.50 249.00 248,855 -2.10(-0.84%)
May 14, 2012 252.50 260.50 246.30 251.10 173,253 -3.60(-1.41%)
May 11, 2012 242.50 269.90 242.50 254.70 297,315 +4.20(+1.68%)
May 10, 2012 258.00 261.00 240.10 250.50 328,532 -5.30(-2.07%)
May 09, 2012 265.80 267.90 250.00 255.80 422,807 -24.60(-8.77%)
May 08, 2012 275.10 285.50 258.00 280.40 365,826 +5.90(+2.15%)
May 07, 2012 276.80 282.00 272.20 274.50 197,903 -7.60(-2.69%)
May 04, 2012 295.00 297.50 280.00 282.10 275,325 -13.50(-4.57%)
May 03, 2012 319.20 324.90 291.40 295.60 289,994 -21.20(-6.69%)
May 02, 2012 311.20 317.10 308.20 316.80 118,357 +3.90(+1.25%)
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.