$5.37 -0.02 (%) Westport Innovations Inc - NASDAQ

Mar. 5, 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
3/4/20155.605.665.205.39728,866
3/3/20155.615.975.575.63761,649
3/2/20155.515.735.435.67501,087
2/27/20155.475.555.395.51427,218
2/26/20155.725.725.365.44333,604
2/25/20155.545.615.375.61555,783
2/24/20155.865.895.285.40821,873
2/23/20155.385.785.365.71696,138
2/20/20155.405.565.255.53438,837
2/19/20155.495.715.145.471,052,677
2/18/20155.846.015.535.741,002,994
2/17/20156.206.275.805.931,082,838
2/13/20155.906.335.856.061,834,259
2/12/20155.565.905.335.801,463,921
2/11/20155.005.715.005.512,121,554
2/10/20156.426.744.935.017,176,627
2/9/20155.276.315.105.984,297,825
2/6/20154.945.404.895.022,328,355
2/5/20154.275.114.264.803,223,623
2/4/20153.694.473.624.232,023,418
2/3/20153.503.753.483.67827,889
2/2/20153.463.483.373.45336,633
1/30/20153.443.483.253.35520,310
1/29/20153.563.593.363.45375,216
1/28/20153.553.583.463.50374,829
1/27/20153.503.553.453.53427,740
1/26/20153.423.523.383.50782,259
1/23/20153.363.453.313.37435,690
1/22/20153.393.453.343.34385,650
1/21/20153.283.403.263.36585,134
1/20/20153.313.343.243.27459,174
1/16/20153.343.403.253.31537,962
1/15/20153.453.533.293.34638,979
1/14/20153.503.583.353.45563,349
1/13/20153.543.563.423.55597,925
1/12/20153.633.673.453.47484,975
1/9/20153.583.663.473.63433,834
1/8/20153.593.623.513.56446,099
1/7/20153.573.593.413.57477,992
1/6/20153.623.673.413.54801,780
1/5/20153.823.823.583.61747,323
1/2/20153.783.913.713.83683,327
12/31/20143.623.793.593.741,785,765
12/30/20143.623.693.553.621,119,953
12/29/20143.823.863.633.651,215,142
12/26/20143.733.893.733.86878,214
12/24/20143.583.743.523.74481,445
12/23/20143.823.873.563.591,354,963
12/22/20143.883.883.653.771,226,772
12/19/20143.603.993.543.961,230,462
12/18/20143.803.833.563.601,292,495
12/17/20143.503.803.493.691,054,011
12/16/20143.403.623.403.50882,125
12/15/20143.703.733.423.45931,278
12/12/20143.603.743.523.65936,200
12/11/20143.693.823.603.61731,614
12/10/20144.014.023.563.661,162,485
12/9/20143.504.003.503.991,054,871
12/8/20143.883.893.503.541,845,527
12/5/20144.054.063.863.89852,178
12/4/20144.114.204.004.021,094,273
12/3/20144.054.334.014.111,211,595
12/2/20144.004.243.913.931,518,802
12/1/20144.534.594.004.101,793,494
11/28/20145.095.174.644.721,194,636
11/26/20145.415.435.195.281,065,858
11/25/20145.565.655.405.46725,843
11/24/20145.735.785.485.561,454,178
11/21/20145.795.855.675.701,106,491
11/20/20145.725.885.705.72774,942
11/19/20145.715.935.705.74873,508
11/18/20145.785.965.725.77574,968
11/17/20145.855.875.685.83826,238
11/14/20145.926.135.785.871,180,084
11/13/20146.346.455.865.911,118,325
11/12/20146.026.485.986.311,396,939
11/11/20145.956.255.856.02989,564
11/10/20146.096.265.825.88947,699
11/7/20145.666.095.666.061,133,137
11/6/20145.795.895.615.68763,689
11/5/20145.866.035.755.79653,744
11/4/20145.985.985.705.82786,782
11/3/20146.046.205.835.971,058,098
10/31/20145.786.315.656.172,006,669
10/30/20146.036.165.826.051,255,324
10/29/20146.286.285.836.081,973,721
10/28/20145.826.735.806.283,614,343
10/27/20145.835.835.655.82620,981
10/24/20146.006.145.655.921,132,080
10/23/20146.006.095.855.991,068,147
10/22/20146.176.205.755.921,591,829
10/21/20146.056.215.996.181,346,406
10/20/20145.966.305.956.001,154,257
10/17/20146.616.715.815.912,107,789
10/16/20145.626.515.506.441,942,150
10/15/20145.555.715.295.651,500,478
10/14/20146.046.165.465.551,807,159
10/13/20145.996.285.895.971,024,270
10/10/20146.236.285.706.051,692,057
10/9/20146.776.776.126.231,316,270
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center