$1.64 +0.06 (%) Westport Fuel Systems Inc - NASDAQ

Sep. 30, 2016 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPRT historical data

Date Open High Low Close Volume
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
8/18/20161.631.681.561.59903,679
8/17/20161.651.711.621.63763,777
8/16/20161.691.711.651.67503,240
8/15/20161.651.711.641.68615,287
8/12/20161.671.691.621.62559,743
8/11/20161.681.741.601.67777,445
8/10/20161.761.771.631.66925,541
8/9/20161.601.861.591.763,435,779
8/8/20161.481.521.441.49971,335
8/5/20161.411.511.351.501,504,804
8/4/20161.371.421.351.401,253,145
8/3/20161.321.401.321.39635,055
8/2/20161.351.371.321.32499,895
8/1/20161.401.401.351.36499,838
7/29/20161.321.401.321.38525,967
7/28/20161.351.371.311.32603,049
7/27/20161.401.431.321.351,000,074
7/26/20161.421.431.371.40378,122
7/25/20161.511.511.401.40708,335
7/22/20161.421.511.341.511,141,112
7/21/20161.341.401.321.39498,230
7/20/20161.351.381.321.33444,842
7/19/20161.391.401.341.37385,736
7/18/20161.511.511.341.40699,031
7/15/20161.321.511.291.501,074,015
7/14/20161.331.391.291.311,199,846
7/13/20161.371.411.341.341,119,902
7/12/20161.401.491.351.361,327,653
7/11/20161.451.521.391.42656,236
7/8/20161.501.551.441.46612,035
7/7/20161.521.571.451.46482,917
7/6/20161.511.571.511.53408,108
7/5/20161.641.651.521.54450,164
7/1/20161.671.741.641.67319,821
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center