Skip to main content

Westport Fuel Systems Inc (NQ: WPRT )

6.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2009 51.00 52.80 49.20 51.50 36,984 +1.10(+2.18%)
Apr 30, 2009 44.00 50.40 43.60 50.40 29,056 +7.30(+16.94%)
Apr 29, 2009 45.60 47.50 43.10 43.10 10,392 -1.80(-4.01%)
Apr 28, 2009 44.20 48.20 44.00 44.90 11,173 +0.90(+2.05%)
Apr 27, 2009 41.80 45.00 41.80 44.00 9,298 +1.30(+3.04%)
Apr 24, 2009 44.60 45.50 41.80 42.70 13,624 -1.40(-3.17%)
Apr 23, 2009 46.50 47.60 43.60 44.10 5,963 -2.60(-5.57%)
Apr 22, 2009 47.70 49.00 45.00 46.70 29,151 -2.30(-4.69%)
Apr 21, 2009 48.10 49.30 46.60 49.00 3,530 +0.10(+0.20%)
Apr 20, 2009 51.60 52.50 47.70 48.90 8,650 -3.98(-7.53%)
Apr 17, 2009 53.10 53.90 51.60 52.88 5,959 -0.62(-1.16%)
Apr 16, 2009 55.10 55.10 52.40 53.50 11,163 -0.50(-0.93%)
Apr 15, 2009 55.40 55.40 53.20 54.00 7,216 -0.90(-1.64%)
Apr 14, 2009 55.50 55.80 54.30 54.90 4,294 -0.10(-0.18%)
Apr 13, 2009 53.40 55.40 53.40 55.00 3,535 +0.00(+0.00%)
Apr 09, 2009 55.00 56.80 54.80 55.00 7,034 -0.40(-0.72%)
Apr 08, 2009 54.00 56.20 52.80 55.40 3,696 +0.30(+0.54%)
Apr 07, 2009 56.70 56.70 53.90 55.10 15,186 -0.60(-1.08%)
Apr 06, 2009 57.00 59.50 55.70 55.70 12,635 -4.30(-7.17%)
Apr 03, 2009 56.70 60.00 55.80 60.00 25,133 +2.00(+3.45%)
Apr 02, 2009 54.10 58.00 53.90 58.00 12,802 +3.40(+6.23%)
Apr 01, 2009 52.40 55.40 50.00 54.60 15,131 +4.70(+9.42%)
Mar 31, 2009 49.80 50.40 48.50 49.90 4,620 +1.90(+3.96%)
Mar 30, 2009 47.80 49.50 45.80 48.00 6,162 -7.00(-12.73%)
Mar 26, 2009 53.10 55.10 52.00 55.00 10,184 +3.50(+6.80%)
Mar 25, 2009 51.50 52.10 50.50 51.50 2,757 +1.50(+3.00%)
Mar 24, 2009 51.30 51.30 50.00 50.00 2,271 -0.80(-1.57%)
Mar 23, 2009 49.95 51.80 46.50 50.80 6,441 +5.00(+10.92%)
Mar 20, 2009 47.00 49.50 45.80 45.80 4,306 -1.00(-2.14%)
Mar 19, 2009 52.50 52.60 46.60 46.80 3,013 -4.30(-8.41%)
Mar 18, 2009 45.50 51.30 44.40 51.10 12,309 +6.60(+14.83%)
Mar 17, 2009 40.75 45.70 40.70 44.50 3,974 +3.30(+8.01%)
Mar 16, 2009 40.40 42.00 40.40 41.20 2,808 +1.40(+3.52%)
Mar 13, 2009 37.80 40.00 37.50 39.80 3,486 +2.80(+7.57%)
Mar 12, 2009 34.60 37.90 33.90 37.00 3,857 +1.70(+4.82%)
Mar 11, 2009 32.40 35.50 32.40 35.30 5,303 +3.50(+11.01%)
Mar 10, 2009 31.10 32.10 30.10 31.80 2,072 +1.20(+3.92%)
Mar 09, 2009 31.70 32.30 30.10 30.60 3,256 -1.20(-3.77%)
Mar 06, 2009 32.30 33.00 31.30 31.80 4,499 -0.70(-2.15%)
Mar 05, 2009 35.80 36.20 32.25 32.50 4,124 -3.80(-10.47%)
Mar 04, 2009 36.50 37.00 35.30 36.30 5,651 -2.10(-5.47%)
Mar 02, 2009 38.50 41.40 36.70 38.40 3,642 -2.10(-5.19%)
Feb 27, 2009 39.00 40.50 38.70 40.50 2,348 -0.50(-1.22%)
Feb 26, 2009 41.00 41.40 40.20 41.00 1,195 +0.30(+0.74%)
Feb 25, 2009 41.50 43.20 39.66 40.70 2,516 -0.10(-0.25%)
Feb 24, 2009 39.30 41.10 39.30 40.80 2,853 +1.50(+3.82%)
Feb 23, 2009 40.00 41.16 38.63 39.30 9,254 +0.90(+2.34%)
Feb 20, 2009 38.70 39.89 36.00 38.40 3,960 -1.46(-3.66%)
Feb 19, 2009 40.60 41.20 38.70 39.86 3,419 +0.06(+0.15%)
Feb 18, 2009 48.80 48.80 38.70 39.80 6,879 -8.20(-17.08%)
Feb 17, 2009 51.10 51.10 47.60 48.00 3,158 -2.60(-5.14%)
Feb 13, 2009 53.20 53.20 49.70 50.60 5,617 -2.80(-5.24%)
Feb 12, 2009 51.20 53.80 50.50 53.40 8,133 -4.90(-8.40%)
Feb 11, 2009 57.50 58.30 55.30 58.30 3,947 +2.00(+3.55%)
Feb 10, 2009 57.00 57.80 56.00 56.30 6,448 +1.60(+2.92%)
Feb 09, 2009 57.00 57.00 54.00 54.70 4,022 -2.30(-4.04%)
Feb 06, 2009 54.00 57.30 53.79 57.00 12,357 +4.00(+7.55%)
Feb 05, 2009 53.20 53.20 52.00 53.00 2,924 +0.60(+1.15%)
Feb 04, 2009 55.50 55.50 52.40 52.40 2,732 -3.30(-5.92%)
Feb 03, 2009 52.00 55.90 52.00 55.70 4,787 +3.80(+7.32%)
Feb 02, 2009 51.50 52.00 50.80 51.90 2,018 -0.80(-1.52%)
Jan 30, 2009 52.60 53.60 51.55 52.70 7,186 -0.30(-0.57%)
Jan 29, 2009 55.70 55.70 51.80 53.00 4,468 -2.70(-4.85%)
Jan 28, 2009 56.50 56.50 53.20 55.70 3,985 +0.20(+0.36%)
Jan 27, 2009 54.40 55.50 54.40 55.50 2,287 +0.90(+1.65%)
Jan 26, 2009 55.50 58.00 54.60 54.60 3,734 -0.80(-1.44%)
Jan 23, 2009 55.00 57.70 54.60 55.40 4,370 -1.90(-3.32%)
Jan 22, 2009 57.60 57.60 54.60 57.30 1,342 +1.60(+2.87%)
Jan 21, 2009 54.00 57.00 53.80 55.70 2,080 +1.60(+2.96%)
Jan 20, 2009 55.10 56.40 53.00 54.10 2,242 -1.90(-3.39%)
Jan 16, 2009 55.90 57.50 54.10 56.00 5,873 +1.30(+2.38%)
Jan 15, 2009 51.40 55.92 50.30 54.70 2,764 +2.70(+5.19%)
Jan 14, 2009 54.70 54.70 51.20 52.00 1,757 -2.60(-4.76%)
Jan 13, 2009 57.30 57.30 52.80 54.60 4,007 -1.90(-3.36%)
Jan 12, 2009 61.10 61.10 54.50 56.50 3,409 -2.90(-4.88%)
Jan 09, 2009 60.90 60.90 58.50 59.40 2,144 -0.80(-1.33%)
Jan 08, 2009 59.60 60.50 55.50 60.20 3,559 +1.30(+2.21%)
Jan 07, 2009 63.30 63.30 56.50 58.90 5,488 -4.40(-6.95%)
Jan 06, 2009 63.40 65.50 62.08 63.30 9,359 +3.30(+5.50%)
Jan 05, 2009 54.90 61.20 54.90 60.00 5,996 +6.00(+11.11%)
Jan 02, 2009 51.00 54.50 47.70 54.00 8,498 +3.00(+5.88%)
Dec 31, 2008 48.50 54.50 46.60 51.00 8,163 +2.60(+5.37%)
Dec 30, 2008 44.60 48.40 43.00 48.40 17,617 +4.30(+9.75%)
Dec 29, 2008 43.90 44.80 42.60 44.10 4,924 +0.80(+1.85%)
Dec 26, 2008 41.90 43.30 41.90 43.30 1,095 +1.50(+3.59%)
Dec 24, 2008 42.20 42.20 41.20 41.80 1,284 -0.80(-1.88%)
Dec 23, 2008 45.90 45.90 41.20 42.60 4,914 -1.80(-4.05%)
Dec 22, 2008 39.60 45.00 39.50 44.40 15,061 +3.30(+8.03%)
Dec 19, 2008 39.80 41.10 37.20 41.10 6,249 +2.40(+6.20%)
Dec 18, 2008 40.10 40.10 37.90 38.70 2,331 -0.19(-0.48%)
Dec 17, 2008 38.50 40.60 38.02 38.89 5,185 -1.21(-3.02%)
Dec 16, 2008 38.50 40.50 37.60 40.10 7,593 +0.80(+2.04%)
Dec 15, 2008 40.40 40.40 37.40 39.30 7,538 +1.30(+3.42%)
Dec 12, 2008 36.50 38.00 36.20 38.00 3,704 +1.00(+2.70%)
Dec 11, 2008 37.20 38.90 37.00 37.00 2,416 -0.10(-0.27%)
Dec 10, 2008 39.20 40.10 36.70 37.10 5,040 -0.90(-2.37%)
Dec 09, 2008 41.40 42.00 38.00 38.00 3,163 -2.00(-5.00%)
Dec 08, 2008 40.00 40.20 37.80 40.00 5,061 +0.10(+0.25%)
Dec 05, 2008 39.50 39.90 35.20 39.90 4,404 +0.20(+0.50%)
Dec 04, 2008 40.60 40.60 38.30 39.70 2,955 -0.30(-0.75%)
Dec 03, 2008 39.70 41.40 39.30 40.00 4,851 -0.10(-0.25%)
Dec 02, 2008 41.30 42.00 39.60 40.10 5,963 -0.30(-0.74%)
Dec 01, 2008 47.20 47.20 39.30 40.40 5,867 +0.80(+2.02%)
Nov 28, 2008 40.10 41.10 39.60 39.60 1,491 -1.90(-4.58%)
Nov 26, 2008 41.50 42.70 38.60 41.50 5,405 -0.10(-0.24%)
Nov 25, 2008 38.80 42.60 37.60 41.60 10,679 +4.40(+11.83%)
Nov 24, 2008 33.00 37.90 33.00 37.20 8,621 +5.00(+15.53%)
Nov 21, 2008 36.40 36.80 31.50 32.20 7,291 -2.80(-8.00%)
Nov 20, 2008 37.60 38.00 35.00 35.00 4,066 -4.70(-11.84%)
Nov 19, 2008 39.10 41.50 38.70 39.70 4,039 -0.30(-0.75%)
Nov 18, 2008 40.70 41.80 38.50 40.00 3,497 -1.00(-2.44%)
Nov 17, 2008 40.00 41.90 40.00 41.00 4,088 -0.50(-1.20%)
Nov 14, 2008 41.00 42.30 40.60 41.50 10,769 +0.00(+0.00%)
Nov 13, 2008 43.10 43.20 39.10 41.50 19,394 +0.20(+0.48%)
Nov 12, 2008 42.90 45.50 40.90 41.30 10,398 -2.80(-6.35%)
Nov 11, 2008 45.00 45.10 40.60 44.10 7,646 -2.60(-5.57%)
Nov 10, 2008 55.00 55.20 43.30 46.70 15,607 -7.30(-13.52%)
Nov 07, 2008 53.40 55.70 51.50 54.00 26,908 +5.50(+11.34%)
Nov 06, 2008 55.00 55.00 47.50 48.50 10,134 -3.60(-6.91%)
Nov 05, 2008 61.40 61.40 51.00 52.10 16,507 -9.30(-15.15%)
Nov 04, 2008 54.00 66.00 53.60 61.40 34,346 +10.30(+20.16%)
Nov 03, 2008 49.30 53.40 45.90 51.10 21,012 +6.80(+15.35%)
Oct 31, 2008 42.10 45.68 41.00 44.30 12,163 +2.90(+7.00%)
Oct 30, 2008 42.70 43.80 40.00 41.40 9,026 +0.40(+0.98%)
Oct 29, 2008 35.10 41.50 34.30 41.00 8,183 +4.70(+12.95%)
Oct 28, 2008 35.80 37.90 33.60 36.30 10,104 +2.30(+6.76%)
Oct 27, 2008 35.00 35.00 32.60 34.00 2,392 -0.30(-0.87%)
Oct 24, 2008 35.20 37.60 33.00 34.30 11,462 -5.50(-13.82%)
Oct 23, 2008 42.40 42.40 38.70 39.80 6,363 -1.80(-4.33%)
Oct 22, 2008 43.00 43.10 40.10 41.60 5,073 -2.10(-4.81%)
Oct 21, 2008 44.70 45.00 42.50 43.70 7,071 +1.60(+3.80%)
Oct 20, 2008 45.00 46.20 41.60 42.10 17,651 -3.30(-7.27%)
Oct 17, 2008 51.90 51.90 40.00 45.40 65,560 -5.70(-11.15%)
Oct 16, 2008 57.50 60.00 46.80 51.10 39,035 -6.10(-10.66%)
Oct 15, 2008 54.50 64.80 53.00 57.20 43,460 +5.70(+11.07%)
Oct 14, 2008 59.80 60.50 50.00 51.50 20,273 +1.00(+1.98%)
Oct 13, 2008 50.00 52.00 45.20 50.50 11,749 +6.60(+15.03%)
Oct 10, 2008 47.60 47.70 37.50 43.90 10,878 -5.60(-11.31%)
Oct 09, 2008 51.40 53.40 48.00 49.50 8,194 +1.90(+3.99%)
Oct 08, 2008 52.10 53.70 41.40 47.60 35,609 -6.70(-12.34%)
Oct 07, 2008 63.10 66.80 52.50 54.30 10,816 -6.80(-11.13%)
Oct 06, 2008 70.00 75.00 57.50 61.10 22,630 -16.40(-21.16%)
Oct 03, 2008 80.50 80.50 75.00 77.50 11,640 -3.00(-3.73%)
Oct 02, 2008 84.20 86.30 75.50 80.50 18,769 -8.50(-9.55%)
Oct 01, 2008 89.10 92.80 87.80 89.00 5,391 -2.40(-2.63%)
Sep 30, 2008 99.90 99.90 89.20 91.40 16,735 -12.10(-11.69%)
Sep 29, 2008 103.50 107.30 10.00 103.50 30,101 +0.00(+0.00%)
Sep 26, 2008 108.40 110.75 101.00 103.50 15,561 -7.50(-6.76%)
Sep 25, 2008 109.80 111.00 107.50 111.00 18,855 +4.60(+4.32%)
Sep 24, 2008 108.50 110.20 106.00 106.40 12,066 -0.20(-0.19%)
Sep 23, 2008 102.20 107.70 102.20 106.60 11,116 +2.30(+2.21%)
Sep 22, 2008 99.50 105.60 97.40 104.30 13,706 +6.40(+6.54%)
Sep 19, 2008 98.90 99.00 89.20 97.90 20,065 +11.70(+13.57%)
Sep 18, 2008 99.20 103.70 82.00 86.20 51,407 -12.80(-12.93%)
Sep 17, 2008 112.80 112.90 98.80 99.00 23,656 -11.50(-10.41%)
Sep 16, 2008 118.80 118.80 110.00 110.50 19,178 -11.50(-9.43%)
Sep 15, 2008 122.20 130.00 118.50 122.00 13,506 -3.00(-2.40%)
Sep 12, 2008 124.30 127.50 123.00 125.00 15,799 +4.50(+3.73%)
Sep 11, 2008 111.30 124.30 107.50 120.50 37,104 +10.70(+9.74%)
Sep 10, 2008 113.50 115.80 107.50 109.80 24,382 -3.50(-3.09%)
Sep 09, 2008 124.80 124.80 113.20 113.30 16,001 -9.10(-7.43%)
Sep 08, 2008 123.00 131.50 120.70 122.40 26,652 +1.70(+1.41%)
Sep 05, 2008 121.90 123.00 117.00 120.70 18,604 -2.20(-1.79%)
Sep 04, 2008 123.60 124.80 117.90 122.90 20,859 +4.30(+3.63%)
Sep 03, 2008 121.10 125.50 117.20 118.60 23,173 -2.50(-2.06%)
Sep 02, 2008 129.30 129.30 120.80 121.10 8,992 -4.50(-3.58%)
Aug 29, 2008 128.10 128.40 123.10 125.60 6,795 +1.10(+0.88%)
Aug 28, 2008 124.90 135.50 121.10 124.50 36,353 +2.10(+1.72%)
Aug 27, 2008 121.90 125.90 120.70 122.40 7,098 +2.30(+1.92%)
Aug 26, 2008 123.40 123.40 119.80 120.10 5,411 +0.60(+0.50%)
Aug 25, 2008 122.40 122.50 118.00 119.50 5,333 -1.10(-0.91%)
Aug 22, 2008 120.00 121.50 119.00 120.60 15,512 +2.10(+1.77%)
Aug 21, 2008 119.90 119.90 114.20 118.50 11,090 -1.50(-1.25%)
Aug 20, 2008 124.30 125.00 116.10 120.00 18,010 -3.10(-2.52%)
Aug 19, 2008 122.80 124.20 120.00 123.10 6,777 -1.70(-1.36%)
Aug 18, 2008 122.50 124.80 120.00 124.80 20,092 +3.40(+2.80%)
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.