$1.30 +0.02 (%) Westport Fuel Systems Inc - NASDAQ

Dec. 8, 2016 | 12:55 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
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
11/8/20161.861.891.841.8613,873
11/7/20161.471.471.401.41288,917
11/7/20161.871.921.861.8824,825
11/4/20161.401.451.331.391,036,898
11/3/20161.491.491.401.41727,614
11/2/20161.531.531.451.48714,929
11/1/20161.551.551.521.53309,359
10/31/20161.561.581.541.55240,928
10/28/20161.581.641.561.56369,487
10/27/20161.691.721.581.58364,639
10/26/20161.621.701.621.69320,523
10/25/20161.671.681.621.63306,368
10/24/20161.781.781.621.66458,171
10/21/20161.591.631.581.61275,073
10/20/20161.621.621.581.59104,378
10/19/20161.611.631.561.59180,244
10/18/20161.601.611.571.59224,291
10/17/20161.571.611.551.57245,868
10/14/20161.611.681.571.57517,748
10/13/20161.681.691.581.59512,911
10/12/20161.711.721.681.69297,519
10/11/20161.751.771.711.71391,522
10/10/20161.711.781.711.77485,967
10/7/20161.701.731.681.71452,624
10/6/20161.701.721.681.69146,913
10/5/20161.651.731.641.70316,883
10/4/20161.711.751.641.66847,170
10/3/20161.621.701.611.70442,385
9/30/20161.571.651.571.61471,413
9/29/20161.671.671.571.58477,010
9/28/20161.491.671.481.651,122,235
9/27/20161.431.491.431.46438,390
9/26/20161.381.441.381.40317,730
9/23/20161.461.491.431.44233,538
9/22/20161.421.471.411.46458,187
9/21/20161.371.421.371.41133,293
9/20/20161.381.401.371.38257,659
9/19/20161.411.421.371.38119,398
9/16/20161.391.461.391.40198,326
9/15/20161.401.431.371.43368,127
9/14/20161.371.401.361.37191,033
9/13/20161.381.421.371.37247,602
9/12/20161.431.481.371.43392,256
9/9/20161.501.531.421.42509,664
9/8/20161.561.561.461.53395,453
9/7/20161.461.561.461.55938,385
9/6/20161.391.491.391.46962,103
9/2/20161.351.401.331.39347,508
9/1/20161.341.351.321.34338,805
8/31/20161.371.371.331.33528,051
8/30/20161.361.371.351.36381,689
8/29/20161.401.401.351.35605,193
8/26/20161.421.441.381.38800,941
8/25/20161.361.421.361.40628,405
8/24/20161.491.491.351.351,543,787
8/23/20161.521.521.461.48610,881
8/22/20161.551.571.511.52660,864
8/19/20161.601.601.531.57417,566
  • Showing 1-100 of 1,281 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center