$5.42 -0.03 (%) Westport Innovations Inc - NASDAQ

May. 22, 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
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
3/9/20155.265.785.205.681,360,609
3/6/20155.325.385.115.16544,955
3/5/20155.355.525.205.37334,220
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center