Skip to main content

Westport Fuel Systems Inc (NQ: WPRT )

6.280 -0.000 (-0.00%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 215.00 216.10 211.10 214.70 0 +0.60(+0.28%)
Nov 27, 2013 214.58 218.00 211.80 214.10 0 -2.20(-1.02%)
Nov 26, 2013 218.30 219.80 212.60 216.30 134,560 -3.60(-1.64%)
Nov 25, 2013 222.30 223.80 216.80 219.90 0 -3.90(-1.74%)
Nov 22, 2013 225.50 226.50 222.20 223.80 0 -1.20(-0.53%)
Nov 21, 2013 222.00 225.60 222.00 225.00 0 +2.70(+1.21%)
Nov 20, 2013 225.20 229.70 221.70 222.30 0 -4.00(-1.77%)
Nov 19, 2013 232.60 232.60 224.10 226.30 0 -5.00(-2.16%)
Nov 18, 2013 240.70 244.00 231.30 231.30 0 -8.10(-3.38%)
Nov 15, 2013 232.60 243.40 232.60 239.40 0 +7.30(+3.15%)
Nov 14, 2013 227.50 232.90 224.10 232.10 0 +8.30(+3.71%)
Nov 12, 2013 222.70 226.70 222.00 223.80 0 -0.10(-0.04%)
Nov 11, 2013 223.40 225.89 221.30 223.90 0 -0.50(-0.22%)
Nov 08, 2013 225.60 226.70 223.50 224.40 0 -1.90(-0.84%)
Nov 07, 2013 230.00 230.00 225.60 226.30 0 -2.20(-0.96%)
Nov 06, 2013 232.80 233.80 227.60 228.50 0 -4.10(-1.76%)
Nov 05, 2013 232.90 233.50 227.00 232.60 0 -0.90(-0.39%)
Nov 04, 2013 232.10 234.90 230.70 233.50 0 +1.40(+0.60%)
Nov 01, 2013 234.00 237.40 231.00 232.10 0 -2.20(-0.94%)
Oct 31, 2013 241.30 242.00 231.70 234.30 137,353 -7.70(-3.18%)
Oct 30, 2013 246.10 247.40 240.70 242.00 0 -1.30(-0.53%)
Oct 29, 2013 243.70 246.00 238.80 243.30 98,085 -1.10(-0.45%)
Oct 28, 2013 242.10 247.50 242.00 244.40 0 +1.00(+0.41%)
Oct 25, 2013 244.80 245.60 240.60 243.40 0 -2.00(-0.81%)
Oct 24, 2013 239.80 246.12 238.40 245.40 0 +4.60(+1.91%)
Oct 23, 2013 243.90 244.64 237.70 240.80 0 -4.70(-1.91%)
Oct 22, 2013 246.00 247.00 242.60 245.50 0 +0.00(+0.00%)
Oct 21, 2013 245.00 248.30 243.50 245.50 0 +0.20(+0.08%)
Oct 18, 2013 248.20 248.79 242.80 245.30 68,673 -2.70(-1.09%)
Oct 17, 2013 247.10 249.60 246.47 248.00 0 +0.80(+0.32%)
Oct 16, 2013 247.70 248.70 243.50 247.20 0 -0.20(-0.08%)
Oct 15, 2013 245.00 247.50 243.20 247.40 0 +2.20(+0.90%)
Oct 14, 2013 245.40 247.00 242.50 245.20 0 -3.50(-1.41%)
Oct 11, 2013 247.10 251.00 245.30 248.70 0 -0.10(-0.04%)
Oct 10, 2013 247.20 250.00 246.10 248.80 0 +3.80(+1.55%)
Oct 09, 2013 244.20 246.60 240.10 245.00 0 +0.20(+0.08%)
Oct 08, 2013 248.70 250.00 242.00 244.80 125,675 -4.90(-1.96%)
Oct 07, 2013 255.00 255.30 248.80 249.70 86,500 -5.30(-2.08%)
Oct 04, 2013 251.50 258.70 250.20 255.00 165,870 +5.40(+2.16%)
Oct 03, 2013 248.90 252.75 247.00 249.60 0 +4.10(+1.67%)
Oct 02, 2013 241.00 245.70 239.50 245.50 76,812 +3.40(+1.40%)
Oct 01, 2013 243.80 247.36 241.20 242.10 0 -6.20(-2.50%)
Sep 27, 2013 250.20 253.80 247.60 248.30 0 -1.05(-0.42%)
Sep 26, 2013 252.20 252.50 248.00 249.35 764,426 -23.65(-8.66%)
Sep 25, 2013 277.10 278.90 272.50 273.00 46,558 -4.70(-1.69%)
Sep 24, 2013 279.30 281.40 276.50 277.70 0 -2.20(-0.79%)
Sep 23, 2013 273.50 281.50 272.80 279.90 0 +4.50(+1.63%)
Sep 20, 2013 276.00 278.00 271.85 275.40 0 -2.00(-0.72%)
Sep 19, 2013 278.70 280.00 275.20 277.40 75,542 -2.30(-0.82%)
Sep 18, 2013 282.50 283.70 275.20 279.70 0 -5.10(-1.79%)
Sep 17, 2013 283.00 289.80 283.00 284.80 0 +1.40(+0.49%)
Sep 16, 2013 290.00 290.80 282.20 283.40 0 -4.60(-1.60%)
Sep 13, 2013 289.70 291.60 286.50 288.00 0 -2.10(-0.72%)
Sep 12, 2013 292.20 294.80 288.21 290.10 0 -2.30(-0.79%)
Sep 11, 2013 288.30 292.40 288.00 292.40 0 +2.40(+0.83%)
Sep 10, 2013 288.60 292.50 287.70 290.00 0 +1.70(+0.59%)
Sep 09, 2013 284.90 288.80 283.50 288.30 0 +5.70(+2.02%)
Sep 06, 2013 280.00 284.70 275.00 282.60 0 +4.30(+1.55%)
Sep 05, 2013 279.00 279.90 276.02 278.30 0 -0.40(-0.14%)
Sep 04, 2013 272.60 278.70 270.50 278.70 58,674 +5.30(+1.94%)
Sep 03, 2013 277.20 279.50 271.20 273.40 0 -1.70(-0.62%)
Aug 30, 2013 269.10 276.30 268.00 275.10 0 +5.20(+1.93%)
Aug 29, 2013 267.70 273.45 267.50 269.90 0 +0.20(+0.07%)
Aug 28, 2013 268.60 272.00 267.50 269.70 0 -0.10(-0.04%)
Aug 27, 2013 272.00 273.50 269.50 269.80 0 -3.80(-1.39%)
Aug 26, 2013 273.40 277.20 272.60 273.60 0 +0.30(+0.11%)
Aug 23, 2013 275.50 278.70 272.10 273.30 0 -2.90(-1.05%)
Aug 22, 2013 274.00 278.80 273.20 276.20 0 +1.60(+0.58%)
Aug 21, 2013 276.20 278.80 273.00 274.60 29,959 -4.20(-1.51%)
Aug 20, 2013 275.40 281.00 272.80 278.80 0 +2.50(+0.90%)
Aug 19, 2013 275.40 278.50 274.10 276.30 0 -0.10(-0.04%)
Aug 16, 2013 278.30 278.70 275.00 276.40 0 -0.20(-0.07%)
Aug 15, 2013 279.90 282.39 274.20 276.60 40,446 -5.40(-1.91%)
Aug 14, 2013 279.50 282.50 278.01 282.00 0 +4.60(+1.66%)
Aug 13, 2013 271.80 278.40 270.50 277.40 52,981 +3.90(+1.43%)
Aug 12, 2013 277.60 277.60 271.50 273.50 59,343 -1.80(-0.65%)
Aug 09, 2013 276.70 279.80 273.50 275.30 52,785 -2.40(-0.86%)
Aug 08, 2013 272.00 283.00 270.20 277.70 143,489 +9.80(+3.66%)
Aug 07, 2013 280.00 282.20 267.20 267.90 171,544 -14.30(-5.07%)
Aug 06, 2013 292.40 292.50 278.50 282.20 119,353 -10.00(-3.42%)
Aug 05, 2013 287.19 294.20 282.00 292.20 111,167 +9.30(+3.29%)
Aug 02, 2013 288.60 291.00 262.60 282.90 487,729 -35.80(-11.23%)
Aug 01, 2013 327.60 331.00 314.10 318.70 83,705 -8.99(-2.74%)
Jul 31, 2013 327.50 332.50 324.60 327.69 0 +4.59(+1.42%)
Jul 30, 2013 311.70 326.00 311.34 323.10 0 +12.00(+3.86%)
Jul 29, 2013 307.50 312.20 306.30 311.10 0 +3.60(+1.17%)
Jul 26, 2013 306.10 309.90 303.30 307.50 0 -1.10(-0.36%)
Jul 25, 2013 302.30 310.50 302.30 308.60 0 +5.10(+1.68%)
Jul 24, 2013 311.00 313.70 302.82 303.50 0 -6.10(-1.97%)
Jul 23, 2013 314.40 317.20 306.80 309.60 0 -3.80(-1.21%)
Jul 22, 2013 317.50 322.20 312.70 313.40 64,696 -3.90(-1.23%)
Jul 19, 2013 318.80 322.49 315.50 317.30 0 -1.20(-0.38%)
Jul 18, 2013 321.70 325.00 315.52 318.50 80,118 -2.31(-0.72%)
Jul 17, 2013 325.00 329.80 319.30 320.81 41,054 -1.89(-0.59%)
Jul 16, 2013 335.80 337.70 320.40 322.70 75,226 -12.30(-3.67%)
Jul 15, 2013 320.00 338.80 319.90 335.00 0 +15.60(+4.88%)
Jul 12, 2013 323.30 330.00 318.60 319.40 0 -5.60(-1.72%)
Jul 11, 2013 320.00 328.20 320.00 325.00 0 +8.20(+2.59%)
Jul 10, 2013 320.30 327.40 314.20 316.80 80,864 -3.60(-1.12%)
Jul 09, 2013 332.30 332.50 318.80 320.40 0 -9.10(-2.76%)
Jul 08, 2013 316.00 330.20 315.00 329.50 0 +14.70(+4.67%)
Jul 05, 2013 322.50 324.40 310.60 314.80 0 -6.20(-1.93%)
Jul 03, 2013 323.00 325.00 317.50 321.00 0 -4.40(-1.35%)
Jul 02, 2013 345.80 348.25 318.10 325.40 0 -23.50(-6.74%)
Jul 01, 2013 336.10 354.00 334.75 348.90 0 +13.60(+4.06%)
Jun 28, 2013 333.40 344.40 325.50 335.30 138,716 +29.40(+9.61%)
Jun 26, 2013 288.70 306.30 288.60 305.90 0 +21.40(+7.52%)
Jun 25, 2013 280.60 288.50 280.20 284.50 0 +5.50(+1.97%)
Jun 24, 2013 282.60 284.80 276.10 279.00 0 -7.10(-2.48%)
Jun 21, 2013 290.00 290.30 283.00 286.10 36,932 -1.70(-0.59%)
Jun 20, 2013 295.00 295.00 285.80 287.80 0 -9.00(-3.03%)
Jun 19, 2013 299.60 303.20 295.10 296.80 0 -3.60(-1.20%)
Jun 18, 2013 297.50 304.00 295.80 300.40 0 +2.80(+0.94%)
Jun 17, 2013 297.70 299.70 295.00 297.60 0 +1.90(+0.64%)
Jun 14, 2013 299.30 302.00 292.00 295.70 0 -3.70(-1.24%)
Jun 13, 2013 297.10 301.20 294.50 299.40 40,739 +2.50(+0.84%)
Jun 12, 2013 299.00 302.40 295.00 296.90 28,676 -0.40(-0.13%)
Jun 11, 2013 298.50 300.80 295.10 297.30 43,713 -4.10(-1.36%)
Jun 10, 2013 305.50 306.06 297.50 301.40 0 -3.90(-1.28%)
Jun 07, 2013 301.50 306.80 300.40 305.30 0 +4.90(+1.63%)
Jun 06, 2013 293.80 301.70 293.80 300.40 0 +6.40(+2.18%)
Jun 05, 2013 303.20 307.50 293.00 294.00 0 -4.10(-1.38%)
Jun 04, 2013 304.40 305.10 295.20 298.10 0 -8.20(-2.68%)
Jun 03, 2013 303.10 306.50 295.40 306.30 55,390 +3.20(+1.06%)
May 31, 2013 310.00 310.00 301.70 303.10 59,324 -6.80(-2.19%)
May 30, 2013 302.50 310.30 301.70 309.90 106,635 +8.30(+2.75%)
May 29, 2013 294.50 302.50 291.10 301.60 66,288 +7.30(+2.48%)
May 28, 2013 294.10 295.00 290.00 294.30 64,604 +4.90(+1.69%)
May 24, 2013 287.60 289.76 284.40 289.40 0 +0.40(+0.14%)
May 23, 2013 289.30 290.30 285.20 289.00 0 -4.30(-1.47%)
May 22, 2013 301.20 306.50 290.40 293.30 0 -5.40(-1.81%)
May 21, 2013 286.50 301.40 286.50 298.70 0 +13.50(+4.73%)
May 20, 2013 278.60 287.10 278.60 285.20 66,690 +4.00(+1.42%)
May 17, 2013 281.60 283.00 278.02 281.20 0 -0.70(-0.25%)
May 16, 2013 280.80 284.00 278.50 281.90 78,867 +0.40(+0.14%)
May 15, 2013 278.10 282.50 276.80 281.50 0 -0.20(-0.07%)
May 13, 2013 295.40 298.70 275.20 281.70 214,707 -13.70(-4.64%)
May 10, 2013 292.50 296.50 291.00 295.40 0 +1.70(+0.58%)
May 09, 2013 296.60 298.50 290.70 293.70 0 -3.70(-1.24%)
May 08, 2013 286.60 297.70 286.60 297.40 0 +9.10(+3.16%)
May 07, 2013 287.00 290.00 282.50 288.30 0 -0.20(-0.07%)
May 06, 2013 290.90 294.50 283.40 288.50 0 -1.20(-0.41%)
May 03, 2013 300.40 300.50 289.50 289.70 0 -6.50(-2.19%)
May 02, 2013 298.60 304.79 290.00 296.20 0 -2.30(-0.77%)
May 01, 2013 308.50 310.00 295.60 298.50 0 -12.20(-3.93%)
Apr 30, 2013 293.60 313.40 293.20 310.70 0 +10.50(+3.50%)
Apr 29, 2013 300.00 301.40 292.21 300.20 69,667 +0.20(+0.07%)
Apr 26, 2013 297.60 300.00 295.30 300.00 37,856 +0.90(+0.30%)
Apr 25, 2013 295.80 302.90 294.10 299.10 75,390 +6.30(+2.15%)
Apr 24, 2013 285.70 296.00 282.90 292.80 85,143 +8.80(+3.10%)
Apr 23, 2013 285.00 290.70 279.30 284.00 80,392 +6.00(+2.16%)
Apr 22, 2013 278.70 280.00 275.20 278.00 38,594 -0.70(-0.25%)
Apr 19, 2013 283.20 284.00 277.90 278.70 34,215 -3.50(-1.24%)
Apr 18, 2013 280.80 282.40 275.00 282.20 65,341 +2.80(+1.00%)
Apr 17, 2013 283.50 286.00 277.50 279.40 59,892 -5.60(-1.96%)
Apr 16, 2013 283.00 288.60 282.50 285.00 42,431 +2.80(+0.99%)
Apr 15, 2013 287.90 289.10 279.10 282.20 57,325 -9.10(-3.12%)
Apr 12, 2013 292.70 294.20 285.40 291.30 47,113 -4.20(-1.42%)
Apr 11, 2013 286.20 299.30 286.20 295.50 76,889 +9.60(+3.36%)
Apr 10, 2013 281.80 290.50 281.34 285.90 55,532 +4.00(+1.42%)
Apr 09, 2013 281.20 284.10 278.25 281.90 46,730 +0.20(+0.07%)
Apr 08, 2013 287.50 292.80 277.70 281.70 76,844 -4.10(-1.43%)
Apr 05, 2013 282.40 289.50 281.10 285.80 40,062 -2.70(-0.94%)
Apr 04, 2013 279.70 290.90 279.10 288.50 53,679 +9.80(+3.52%)
Apr 03, 2013 284.20 288.70 276.10 278.70 66,157 -6.40(-2.24%)
Apr 02, 2013 290.70 291.90 281.70 285.10 60,086 -5.20(-1.79%)
Apr 01, 2013 295.20 298.40 287.30 290.30 66,997 -4.90(-1.66%)
Mar 28, 2013 295.60 299.80 288.93 295.20 108,060 +8.90(+3.11%)
Mar 27, 2013 281.00 289.30 276.50 286.30 104,799 +3.90(+1.38%)
Mar 26, 2013 281.40 283.00 277.90 282.40 65,349 -0.40(-0.14%)
Mar 25, 2013 286.00 287.50 278.40 282.80 112,755 -1.60(-0.56%)
Mar 22, 2013 297.50 299.20 283.40 284.40 158,315 -13.10(-4.40%)
Mar 21, 2013 305.40 310.00 296.30 297.50 101,094 -9.90(-3.22%)
Mar 20, 2013 305.10 312.00 305.10 307.40 79,267 +3.40(+1.12%)
Mar 19, 2013 310.80 313.01 302.40 304.00 91,747 -7.20(-2.31%)
Mar 18, 2013 313.00 315.00 306.50 311.20 87,322 -5.20(-1.64%)
Mar 15, 2013 304.60 316.90 300.50 316.40 125,413 +12.40(+4.08%)
Mar 14, 2013 307.00 309.80 295.30 304.00 114,269 -3.30(-1.07%)
Mar 13, 2013 310.70 311.90 305.50 307.30 57,173 -4.60(-1.47%)
Mar 12, 2013 313.50 316.20 305.00 311.90 117,452 -1.60(-0.51%)
Mar 11, 2013 292.50 316.40 291.80 313.50 247,580 +21.90(+7.51%)
Mar 08, 2013 288.00 295.30 279.50 291.60 184,535 +8.90(+3.15%)
Mar 07, 2013 292.30 292.50 281.00 282.70 117,174 -2.30(-0.81%)
Mar 06, 2013 290.30 297.70 283.00 285.00 177,883 +8.00(+2.89%)
Mar 05, 2013 285.40 285.40 274.50 277.00 119,983 -4.10(-1.46%)
Mar 04, 2013 289.50 289.50 278.90 281.10 77,498 -1.70(-0.60%)
Mar 01, 2013 287.20 288.60 280.10 282.80 120,064 -6.60(-2.28%)
Feb 28, 2013 291.30 293.20 286.20 289.40 85,913 -5.10(-1.73%)
Feb 27, 2013 293.70 300.00 293.30 294.50 51,895 +0.90(+0.31%)
Feb 26, 2013 292.80 301.60 292.00 293.60 53,330 -6.70(-2.23%)
Feb 22, 2013 293.30 301.50 291.20 300.30 70,547 +8.18(+2.80%)
Feb 21, 2013 295.00 304.80 286.10 292.12 98,862 -5.38(-1.81%)
Feb 20, 2013 317.50 326.90 296.90 297.50 165,506 -19.90(-6.27%)
Feb 19, 2013 318.00 328.90 310.90 317.40 153,286 +2.00(+0.63%)
Feb 15, 2013 292.90 317.00 292.46 315.40 239,615 +23.20(+7.94%)
Feb 14, 2013 288.50 293.60 286.10 292.20 44,832 +5.00(+1.74%)
Feb 13, 2013 300.00 304.80 285.50 287.20 104,655 -9.00(-3.04%)
Feb 12, 2013 293.90 297.50 293.00 296.20 104,044 +3.40(+1.16%)
Feb 11, 2013 288.20 293.40 286.63 292.80 92,633 +7.30(+2.56%)
Feb 08, 2013 289.30 291.20 280.70 285.50 63,290 -2.80(-0.97%)
Feb 07, 2013 276.50 288.60 274.50 288.30 87,530 +13.90(+5.07%)
Feb 06, 2013 268.80 274.50 267.80 274.40 58,873 +9.00(+3.39%)
Feb 04, 2013 267.10 268.80 265.00 265.40 58,951 -3.40(-1.26%)
Feb 01, 2013 274.30 277.90 265.90 268.80 75,772 -5.80(-2.11%)
Jan 31, 2013 265.10 274.90 265.00 274.60 55,790 +6.00(+2.23%)
Jan 30, 2013 272.00 272.60 267.30 268.60 51,134 -4.00(-1.47%)
Jan 29, 2013 280.00 280.50 270.40 272.60 58,985 -4.20(-1.52%)
Jan 28, 2013 284.00 284.00 276.10 276.80 47,780 -5.30(-1.88%)
Jan 25, 2013 284.00 285.00 279.20 282.10 55,830 -1.90(-0.67%)
Jan 24, 2013 288.90 292.40 281.70 284.00 88,619 -0.30(-0.11%)
Jan 23, 2013 275.70 284.50 271.00 284.30 88,139 +11.50(+4.22%)
Jan 22, 2013 270.00 273.60 269.10 272.80 65,455 +4.50(+1.68%)
Jan 18, 2013 268.50 272.30 267.70 268.30 44,586 -0.70(-0.26%)
Jan 17, 2013 271.60 272.60 267.10 269.00 43,421 -0.30(-0.11%)
Jan 16, 2013 271.50 273.70 267.10 269.30 34,325 -3.20(-1.17%)
Jan 15, 2013 274.50 274.70 269.10 272.50 80,396 -2.00(-0.73%)
Jan 14, 2013 282.00 282.30 273.80 274.50 58,728 -5.60(-2.00%)
Jan 11, 2013 279.00 283.40 276.00 280.10 54,457 +0.80(+0.29%)
Jan 10, 2013 289.20 290.00 278.60 279.30 34,791 -4.30(-1.52%)
Jan 09, 2013 275.90 285.30 275.10 283.60 52,673 +8.70(+3.17%)
Jan 08, 2013 282.00 282.00 271.43 274.90 51,725 -8.00(-2.83%)
Jan 07, 2013 286.80 287.00 281.05 282.90 34,242 -5.39(-1.87%)
Jan 04, 2013 293.90 295.50 285.00 288.29 47,270 -4.81(-1.64%)
Jan 03, 2013 285.20 298.00 283.80 293.10 125,706 +8.70(+3.06%)
Jan 02, 2013 279.70 284.40 265.80 284.40 116,955 +18.60(+7.00%)
Dec 31, 2012 258.00 267.70 257.05 265.80 71,951 +6.60(+2.55%)
Dec 28, 2012 259.10 260.90 257.50 259.20 65,089 -2.40(-0.92%)
Dec 27, 2012 262.40 264.50 255.00 261.60 72,367 -1.40(-0.53%)
Dec 26, 2012 267.00 268.60 262.80 263.00 34,606 -3.70(-1.39%)
Dec 24, 2012 266.80 269.40 264.50 266.70 24,354 -2.90(-1.08%)
Dec 21, 2012 269.60 272.90 262.70 269.60 63,637 -6.70(-2.42%)
Dec 20, 2012 279.40 280.10 272.70 276.30 53,893 -3.70(-1.32%)
Dec 19, 2012 275.50 283.80 274.20 280.00 55,325 +4.00(+1.45%)
Dec 18, 2012 275.10 277.50 274.23 276.00 47,179 +0.80(+0.29%)
Dec 17, 2012 277.10 280.90 272.00 275.20 40,991 +0.30(+0.11%)
Dec 14, 2012 279.70 279.70 268.91 274.90 79,861 -2.50(-0.90%)
Dec 13, 2012 280.00 286.70 275.00 277.40 64,505 -4.40(-1.56%)
Dec 12, 2012 280.00 284.00 277.60 281.80 48,322 +3.40(+1.22%)
Dec 11, 2012 278.60 283.60 277.50 278.40 64,347 +0.90(+0.32%)
Dec 10, 2012 272.10 279.50 272.10 277.50 46,366 +3.20(+1.17%)
Dec 07, 2012 279.50 282.00 268.30 274.30 87,253 -4.70(-1.68%)
Dec 06, 2012 268.60 279.00 268.60 279.00 82,319 +9.20(+3.41%)
Dec 05, 2012 266.40 270.80 263.70 269.80 73,723 +2.90(+1.09%)
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.