$1.69 +0.02 (%) Westport Fuel Systems Inc - NASDAQ

Jul. 1, 2016 | 10:28 AM

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
6/30/20161.701.711.551.67560,396
6/29/20161.721.741.601.69982,174
6/28/20161.511.701.501.67622,681
6/27/20161.541.611.431.461,253,516
6/24/20161.651.651.531.551,243,106
6/23/20161.851.851.671.681,187,099
6/22/20161.851.891.811.81394,515
6/21/20161.861.891.821.85331,540
6/20/20161.901.951.851.85725,029
6/17/20161.851.901.841.84294,763
6/16/20161.901.931.841.84298,822
6/15/20161.841.941.841.91239,410
6/14/20161.851.911.831.84183,992
6/13/20161.851.911.841.85250,100
6/10/20161.961.961.831.89602,620
6/9/20162.002.011.951.96274,170
6/8/20162.092.141.971.98821,821
6/7/20162.012.171.992.04755,886
6/6/20162.062.151.981.98574,737
6/3/20162.252.252.022.07774,709
6/2/20162.222.252.172.21334,638
6/1/20162.212.232.162.20599,902
5/31/20162.082.182.082.15113,230
5/27/20162.032.142.032.06184,171
5/26/20162.242.252.012.02177,756
5/25/20162.112.202.072.17185,121
5/24/20162.052.142.052.07196,433
5/23/20161.952.091.952.05214,111
5/20/20161.851.951.851.92100,370
5/19/20161.881.991.841.85125,015
5/18/20161.891.951.891.92165,680
5/17/20161.832.001.831.91286,596
5/16/20162.002.051.811.85414,731
5/13/20162.012.261.942.02328,767
5/12/20162.242.252.032.05269,849
5/11/20162.372.412.152.21441,875
5/10/20162.422.442.332.39111,084
5/9/20162.352.402.302.37114,932
5/6/20162.402.452.362.3884,536
5/5/20162.552.572.362.38128,592
5/4/20162.492.522.402.50120,158
5/3/20162.622.632.472.50131,592
5/2/20162.442.622.382.60364,922
4/29/20162.522.602.452.46111,535
4/28/20162.602.612.542.56160,603
4/27/20162.512.642.512.59122,152
4/26/20162.332.542.322.50212,514
4/25/20162.502.502.412.42167,917
4/22/20162.512.612.472.51112,333
4/21/20162.642.642.502.56137,556
4/20/20162.562.692.522.64262,442
4/19/20162.482.622.452.56174,704
4/18/20162.502.532.412.50197,055
4/15/20162.532.582.442.55163,619
4/14/20162.562.602.482.51104,277
4/13/20162.502.612.462.57318,253
4/12/20162.392.572.352.52269,447
4/11/20162.482.482.292.40181,403
4/8/20162.352.452.302.31175,509
4/7/20162.292.332.262.3299,644
4/6/20162.302.352.202.29176,377
4/5/20162.312.352.232.28158,242
4/4/20162.112.452.102.36474,675
4/1/20162.562.602.132.17873,219
3/31/20162.732.772.582.61356,665
3/30/20162.902.902.712.72271,312
3/29/20162.822.952.722.91215,613
3/28/20162.852.952.722.86195,622
3/24/20162.632.852.522.79408,035
3/23/20162.812.842.602.67339,395
3/22/20162.852.882.702.87157,372
3/21/20163.013.032.682.89541,620
3/18/20163.093.092.893.01459,932
3/17/20162.843.072.843.01626,394
3/16/20162.762.852.712.84152,178
3/15/20162.862.862.662.77278,756
3/14/20162.782.902.782.86241,988
3/11/20162.742.782.652.77229,038
3/10/20162.762.772.592.62153,481
3/9/20162.632.802.632.75219,624
3/8/20162.772.852.582.62340,125
3/7/20162.513.002.502.80850,551
3/4/20162.562.712.502.50488,014
3/3/20162.302.742.242.551,229,301
3/2/20161.982.271.962.26792,226
3/1/20161.921.981.881.97222,998
2/29/20161.851.951.841.87220,360
2/26/20161.941.981.821.84233,612
2/25/20161.901.951.861.93168,511
2/24/20161.801.901.801.88115,855
2/23/20161.851.881.811.8376,263
2/22/20161.801.911.791.86247,860
2/19/20161.841.861.751.79158,353
2/18/20161.841.891.791.86109,712
2/17/20161.791.921.791.83186,401
2/16/20161.861.941.721.76188,634
2/12/20161.732.001.691.86506,177
2/11/20161.601.721.511.71280,146
2/10/20161.741.791.651.66157,865
2/9/20161.751.801.651.75374,664
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center