$1.90 -0.01 (%) Westport Innovations Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/20161.912.001.871.90284,840
2/4/20161.841.981.801.91278,972
2/3/20161.841.851.751.81207,980
2/2/20161.891.921.781.79222,954
2/1/20161.921.951.781.93348,526
1/29/20161.801.961.801.92264,432
1/28/20161.861.901.771.80193,834
1/27/20161.851.971.811.83279,934
1/26/20161.841.891.781.84242,162
1/25/20161.891.901.711.83270,769
1/22/20162.102.251.901.91665,999
1/21/20161.892.321.762.101,877,292
1/20/20161.331.861.301.74930,755
1/19/20161.331.391.321.32340,871
1/15/20161.351.381.301.32524,812
1/14/20161.391.431.311.38432,648
1/13/20161.501.501.381.39479,604
1/12/20161.551.601.411.46594,563
1/11/20161.511.781.461.501,294,908
1/8/20161.551.651.511.53591,001
1/7/20161.711.731.491.502,296,321
1/6/20162.032.031.901.92316,579
1/5/20162.062.061.951.98186,623
1/4/20162.012.131.962.06296,946
12/31/20152.002.101.982.01747,662
12/30/20152.062.222.062.07543,910
12/29/20152.342.402.122.12524,525
12/28/20152.402.502.312.32309,431
12/24/20152.522.662.452.47382,604
12/23/20152.212.552.212.48559,777
12/22/20152.242.292.212.24253,689
12/21/20152.332.342.122.26518,623
12/18/20152.012.301.982.28833,519
12/17/20152.042.091.942.03495,586
12/16/20151.982.051.912.02383,715
12/15/20151.721.961.721.94669,503
12/14/20151.801.831.701.73378,964
12/11/20151.861.901.821.82192,914
12/10/20151.911.971.871.90208,704
12/9/20151.831.981.821.91368,821
12/8/20151.801.921.801.83360,889
12/7/20152.062.071.811.86565,474
12/4/20152.182.222.062.06443,875
12/3/20152.292.302.162.20365,978
12/2/20152.272.362.252.26280,077
12/1/20152.422.442.252.30437,677
11/30/20152.582.602.422.46544,657
11/27/20152.602.642.572.6085,028
11/25/20152.512.682.512.61215,529
11/24/20152.502.572.502.53199,280
11/23/20152.502.592.502.53362,746
11/20/20152.652.692.502.52359,406
11/19/20152.732.772.632.67204,218
11/18/20152.692.772.652.71258,411
11/17/20152.712.872.702.72295,067
11/16/20152.732.802.652.76407,057
11/13/20152.943.002.812.85309,089
11/12/20152.993.022.882.94240,444
11/11/20153.023.232.873.03894,525
11/10/20153.443.483.303.36209,249
11/9/20153.613.643.323.44211,618
11/6/20153.243.633.243.61784,487
11/5/20153.353.353.153.22213,361
11/4/20153.383.463.303.35108,123
11/3/20153.363.503.323.38380,598
11/2/20153.103.343.063.31332,526
10/30/20153.063.143.053.10162,626
10/29/20153.093.253.053.08151,040
10/28/20152.993.202.993.09219,232
10/27/20153.253.253.003.02321,843
10/26/20153.273.303.173.22148,293
10/23/20153.293.383.223.26170,875
10/22/20153.233.393.213.29151,481
10/21/20153.303.353.203.22152,962
10/20/20153.303.363.203.30189,421
10/19/20153.403.403.233.26225,475
10/16/20153.703.703.453.46232,462
10/15/20153.543.743.513.68195,122
10/14/20153.643.713.503.60307,675
10/13/20153.743.893.693.75213,489
10/12/20154.004.003.613.82361,838
10/9/20153.504.013.453.921,061,974
10/8/20153.463.633.383.45641,272
10/7/20153.103.463.093.44935,011
10/6/20152.843.052.803.01431,653
10/5/20152.572.862.572.80290,666
10/2/20152.452.602.422.59212,041
10/1/20152.522.602.452.49182,710
9/30/20152.562.602.472.49163,212
9/29/20152.542.672.512.55247,948
9/28/20152.702.762.532.54290,361
9/25/20152.862.942.682.70218,531
9/24/20152.652.842.652.80312,258
9/23/20152.762.822.582.65465,692
9/22/20152.852.902.722.80319,416
9/21/20153.003.072.852.91293,690
9/18/20153.053.092.932.96393,085
9/17/20153.153.233.033.07310,836
9/16/20153.183.323.113.14774,421
9/15/20153.133.223.073.16514,976
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center