$1.15 -0.02 (%) Westport Fuel Systems Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPRT historical data

Date Open High Low Close Volume
1/20/20171.171.191.151.15296,884
1/20/20171.571.581.531.5338,237
1/19/20171.181.201.171.17164,134
1/19/20171.661.661.551.5529,852
1/18/20171.191.221.161.20254,559
1/18/20171.691.691.531.5977,850
1/17/20171.241.241.171.19293,091
1/17/20171.601.611.521.5593,891
1/16/20171.681.681.591.6020,222
1/13/20171.231.251.211.22221,938
1/13/20171.611.631.591.5934,376
1/12/20171.231.261.171.21366,098
1/12/20171.611.611.551.5862,300
1/11/20171.271.271.221.23320,116
1/11/20171.661.671.601.6137,253
1/10/20171.271.301.261.26198,627
1/10/20171.691.701.661.6645,307
1/9/20171.271.281.231.27277,189
1/9/20171.651.691.621.6876,222
1/6/20171.301.311.241.25262,180
1/6/20171.671.731.641.6673,782
1/5/20171.351.351.261.31443,098
1/5/20171.821.821.681.7555,281
1/4/20171.271.341.261.341,019,233
1/4/20171.731.791.701.78129,721
1/3/20171.151.281.141.25951,503
1/3/20171.521.701.521.67129,895
12/30/20161.131.141.121.13952,585
12/30/20161.511.531.511.5230,069
12/29/20161.131.151.121.13614,250
12/29/20161.531.551.511.5233,104
12/28/20161.141.171.131.14601,497
12/28/20161.621.621.541.5462,940
12/27/20161.151.201.141.15512,511
12/23/20161.141.171.131.16732,175
12/23/20161.631.631.531.58145,688
12/22/20161.141.171.141.15307,858
12/22/20161.601.601.531.5661,800
12/21/20161.171.181.141.14416,181
12/21/20161.571.571.531.53110,871
12/20/20161.151.201.151.17550,337
12/20/20161.561.601.541.5759,160
12/19/20161.191.201.151.15636,573
12/19/20161.621.621.541.5535,780
12/16/20161.191.211.181.19394,048
12/16/20161.571.621.571.5717,742
12/15/20161.201.231.191.21445,726
12/15/20161.631.641.591.6058,745
12/14/20161.221.231.181.20711,964
12/14/20161.601.611.571.5999,541
12/13/20161.261.271.221.23638,288
12/13/20161.751.751.611.6180,733
12/12/20161.261.281.241.25638,115
12/12/20161.681.681.641.65105,022
12/9/20161.271.321.261.28410,771
12/9/20161.721.721.661.6871,777
12/8/20161.271.311.261.28345,235
12/8/20161.721.731.661.6933,048
12/7/20161.241.301.241.28325,927
12/7/20161.711.711.671.7123,296
12/6/20161.301.351.261.27595,778
12/6/20161.711.781.681.6872,803
12/5/20161.251.301.241.29568,629
12/5/20161.701.711.661.7133,633
12/2/20161.281.301.251.26443,652
12/2/20161.751.751.661.6984,296
12/1/20161.271.311.271.27301,008
12/1/20161.681.751.661.6938,209
11/30/20161.281.321.271.27358,149
11/30/20161.681.761.681.70117,077
11/29/20161.291.311.251.26281,490
11/29/20161.671.721.661.6821,320
11/28/20161.371.391.271.28496,019
11/28/20161.801.841.711.7138,087
11/25/20161.321.391.301.34573,427
11/25/20161.861.901.761.7968,295
11/24/20161.691.951.691.86147,768
11/23/20161.251.261.211.24370,586
11/23/20161.641.701.631.6862,252
11/22/20161.251.271.201.23742,659
11/22/20161.671.701.641.6630,600
11/21/20161.301.321.251.25368,850
11/21/20161.671.781.651.6842,997
11/18/20161.281.301.261.28381,546
11/18/20161.731.751.711.7336,627
11/17/20161.331.331.271.28280,481
11/17/20161.751.781.731.7521,178
11/16/20161.291.331.271.31269,405
11/16/20161.701.791.701.7827,703
11/15/20161.381.391.271.30602,953
11/15/20161.811.841.701.7442,727
11/14/20161.371.401.341.36394,895
11/14/20161.901.901.811.8516,750
11/11/20161.231.351.211.34729,696
11/11/20161.742.041.651.8481,017
11/10/20161.341.401.171.182,230,660
11/10/20161.871.871.871.870
11/9/20161.361.421.351.39465,817
11/9/20161.841.901.821.8747,555
11/8/20161.401.421.381.41203,054
  • Showing 1-100 of 1,310 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center