$5.28 -0.18 (%) Westport Innovations Inc - NASDAQ

Nov. 26, 2014 | 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
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
10/8/20146.556.946.556.751,607,691
10/7/20147.057.136.526.551,563,532
10/6/20147.197.437.047.111,079,368
10/3/20147.427.497.137.202,893,565
10/2/20147.958.147.507.571,830,019
10/1/20147.618.257.407.915,466,563
9/30/201410.7610.8010.3710.51939,485
9/29/201410.9111.0810.7510.78593,854
9/26/201410.8311.0810.8110.98368,233
9/25/201411.0111.1710.8310.83571,555
9/24/201411.1011.1710.8711.05742,934
9/23/201411.0011.6610.7711.08860,159
9/22/201411.4811.4810.7510.891,071,626
9/19/201412.0812.1011.0511.511,864,433
9/18/201412.8412.9211.8611.861,372,647
9/17/201412.5012.9412.4512.85502,188
9/16/201412.5812.6612.4212.48533,039
9/15/201412.9413.0412.6212.66644,710
9/12/201413.1813.4612.9712.98417,796
9/11/201412.9713.2312.9413.16509,890
9/10/201413.1513.2412.9013.01735,530
9/9/201413.3013.4013.1213.17678,500
9/8/201413.5313.6513.2013.34578,847
9/5/201413.7913.8213.5513.56437,642
9/4/201414.0214.2913.8013.82395,535
9/3/201414.2514.3313.9214.04607,377
9/2/201414.4014.4114.1114.22459,268
8/29/201414.6614.6614.3014.41433,405
8/28/201414.7914.8814.4214.48482,056
8/27/201415.1315.1314.7914.91373,668
8/26/201414.7115.0014.7115.00413,081
8/25/201414.6714.8314.5014.75370,100
8/22/201414.7914.7914.5014.61375,157
8/21/201414.7714.9214.6614.78319,412
8/20/201414.7815.1014.7514.79345,854
8/19/201414.7715.1014.7014.88401,097
8/18/201414.4914.8414.3014.70520,172
8/15/201414.5514.7714.2614.42445,807
8/14/201414.6114.7114.4814.55266,904
8/13/201414.5814.7014.4514.64248,888
8/12/201414.8514.9114.5014.57394,491
8/11/201415.1115.2514.8014.86349,175
8/8/201414.8615.0514.6514.97589,325
8/7/201415.1515.4214.7514.89546,493
8/6/201415.1415.5015.1015.15423,171
8/5/201415.5615.8515.2215.33508,021
8/4/201415.8016.0215.5015.68499,799
8/1/201417.1517.1515.0515.772,426,616
7/31/201417.4217.7517.0817.24741,058
7/30/201417.7017.7517.3717.53434,327
7/29/201417.7917.8417.3017.56419,037
7/28/201417.0717.6116.9017.56608,934
7/25/201417.2217.5616.9317.11630,297
7/24/201417.8117.8517.2317.32431,684
7/23/201418.0718.3017.3917.58509,466
7/22/201417.9918.3917.9818.08560,131
7/21/201417.4617.9917.1517.81476,277
7/18/201417.5818.0517.4817.54472,131
7/17/201417.9918.5917.5217.59680,478
7/16/201417.9018.2417.8218.03411,399
7/15/201418.7218.7517.6717.81921,585
7/14/201418.4418.9818.0518.70994,455
7/11/201417.7518.8017.7418.262,229,907
7/10/201416.9017.7416.6317.74913,540
7/9/201417.0617.3416.8917.18435,116
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center