$4.03 -0.26 (%) Westport Innovations Inc - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPRT historical data

Date Open High Low Close Volume
7/30/20154.224.263.904.03528,755
7/29/20153.984.323.934.29425,806
7/28/20154.054.123.883.98471,041
7/27/20154.044.103.803.92845,070
7/24/20154.284.354.204.26203,859
7/23/20154.394.484.224.32279,663
7/22/20154.654.754.444.48280,703
7/21/20154.775.034.704.75299,982
7/20/20154.904.934.754.84324,208
7/17/20154.625.104.614.881,281,515
7/16/20154.954.954.674.70266,806
7/15/20154.855.004.754.87590,557
7/14/20154.654.924.644.88451,403
7/13/20154.704.724.564.63142,910
7/10/20154.734.904.644.64291,422
7/9/20154.564.804.514.68469,022
7/8/20154.514.604.274.30200,440
7/7/20154.284.654.254.52284,560
7/6/20154.454.454.254.30315,324
7/2/20154.574.644.484.55187,699
7/1/20154.774.774.534.60186,420
6/30/20154.584.814.584.74226,556
6/29/20154.914.914.604.63524,660
6/26/20154.905.044.734.97461,908
6/25/20155.125.124.764.94654,763
6/24/20155.295.295.055.11485,302
6/23/20155.215.385.135.27511,735
6/22/20155.355.405.125.26459,781
6/19/20155.395.485.315.34306,615
6/18/20155.425.475.315.43406,779
6/17/20155.435.465.285.41324,359
6/16/20155.355.475.315.39193,899
6/15/20155.445.495.365.37280,124
6/12/20155.485.545.425.48139,437
6/11/20155.635.695.455.49182,330
6/10/20155.485.705.485.60466,801
6/9/20155.585.645.375.45277,801
6/8/20155.855.955.505.56538,611
6/5/20155.545.845.485.77515,272
6/4/20155.685.695.515.61265,007
6/3/20155.505.745.475.65600,852
6/2/20155.335.635.325.51745,435
6/1/20155.295.405.225.30249,784
5/29/20155.525.525.265.29300,522
5/28/20155.415.635.395.51596,286
5/27/20155.365.575.225.46566,241
5/26/20155.285.405.265.36261,215
5/22/20155.405.635.365.42696,604
5/21/20155.225.555.225.45378,199
5/20/20155.365.435.215.23323,361
5/19/20155.495.625.325.36419,931
5/18/20155.375.605.315.52760,834
5/15/20155.295.605.235.32966,427
5/14/20155.465.485.205.34929,998
5/13/20155.665.665.415.45594,981
5/12/20155.905.975.475.511,170,931
5/11/20155.766.185.765.981,260,381
5/8/20155.785.845.495.711,464,830
5/7/20155.455.455.065.28513,896
5/6/20155.756.004.995.251,537,262
5/5/20155.335.985.305.701,867,161
5/4/20154.785.254.785.211,427,653
5/1/20154.554.824.474.74472,784
4/30/20154.714.714.484.53370,047
4/29/20154.424.844.414.65607,241
4/28/20154.394.524.324.43322,671
4/27/20154.474.494.304.33258,752
4/24/20154.554.604.404.46275,571
4/23/20154.404.584.404.46339,925
4/22/20154.364.464.364.39160,305
4/21/20154.424.584.334.38294,570
4/20/20154.604.674.404.47430,487
4/17/20154.894.934.574.60462,950
4/16/20154.604.894.594.81672,521
4/15/20154.424.754.354.56706,037
4/14/20154.374.494.324.41336,594
4/13/20154.404.434.224.37187,632
4/10/20154.424.474.324.36160,908
4/9/20154.324.404.134.38286,328
4/8/20154.374.584.304.31319,579
4/7/20154.204.474.204.35445,951
4/6/20154.014.334.014.19401,421
4/2/20153.954.123.924.03279,590
4/1/20153.924.083.903.94323,370
3/31/20154.024.093.933.94203,080
3/30/20154.024.083.984.05227,269
3/27/20154.064.154.004.03222,956
3/26/20154.104.254.054.08237,055
3/25/20154.164.224.074.09205,659
3/24/20154.154.254.094.16307,297
3/23/20154.124.204.094.15236,929
3/20/20154.154.394.114.15778,206
3/19/20153.974.253.974.13318,780
3/18/20153.994.093.894.03296,476
3/17/20153.984.043.824.03545,204
3/16/20154.274.274.004.02730,053
3/13/20154.514.534.084.26895,415
3/12/20154.824.954.554.55551,829
3/11/20154.694.994.664.85631,265
3/10/20154.804.954.504.782,046,290
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!