Skip to main content

Westport Fuel Systems Inc (NQ: WPRT )

4.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 375.70 385.00 372.50 376.30 71,903 +0.00(+0.00%)
Jul 30, 2012 384.50 388.40 375.00 376.30 122,264 -8.90(-2.31%)
Jul 27, 2012 400.90 404.00 371.90 385.20 197,150 -16.40(-4.08%)
Jul 26, 2012 392.90 403.00 390.80 401.60 160,647 +13.00(+3.35%)
Jul 25, 2012 386.90 389.60 380.00 388.60 95,850 +5.50(+1.44%)
Jul 24, 2012 387.50 394.10 375.51 383.10 101,192 -2.40(-0.62%)
Jul 23, 2012 365.90 387.00 356.80 385.50 130,758 +10.50(+2.80%)
Jul 20, 2012 369.70 376.00 364.20 375.00 93,716 +2.00(+0.54%)
Jul 19, 2012 360.00 379.80 359.60 373.00 134,279 +15.70(+4.39%)
Jul 18, 2012 355.40 360.00 350.50 357.30 62,744 +3.10(+0.88%)
Jul 17, 2012 352.80 358.70 348.00 354.20 78,626 +5.70(+1.64%)
Jul 16, 2012 338.90 354.40 335.80 348.50 105,952 +7.50(+2.20%)
Jul 13, 2012 336.90 346.40 336.90 341.00 97,505 +7.00(+2.10%)
Jul 12, 2012 334.20 337.40 318.20 334.00 123,034 -5.20(-1.53%)
Jul 11, 2012 336.80 342.70 328.40 339.20 119,416 +4.20(+1.25%)
Jul 10, 2012 357.70 367.60 329.80 335.00 204,195 -15.90(-4.53%)
Jul 09, 2012 361.20 361.20 348.10 350.90 92,221 -11.50(-3.17%)
Jul 06, 2012 366.80 369.00 357.60 362.40 102,964 -11.90(-3.18%)
Jul 05, 2012 380.00 382.50 371.12 374.30 90,873 -7.60(-1.99%)
Jul 03, 2012 377.90 385.00 375.70 381.90 104,516 +2.40(+0.63%)
Jul 02, 2012 367.50 379.80 367.00 379.50 133,242 +12.00(+3.27%)
Jun 29, 2012 369.50 373.30 360.50 367.50 187,299 +11.90(+3.35%)
Jun 28, 2012 356.00 366.54 343.70 355.60 197,804 +0.70(+0.20%)
Jun 27, 2012 348.30 359.50 343.30 354.90 320,069 +29.90(+9.20%)
Jun 26, 2012 320.30 326.80 318.20 325.00 126,176 +6.30(+1.98%)
Jun 25, 2012 326.00 326.70 309.00 318.70 142,784 +0.20(+0.06%)
Jun 22, 2012 311.30 320.00 306.20 318.50 132,643 +8.60(+2.78%)
Jun 21, 2012 326.90 329.90 305.60 309.90 214,094 -20.60(-6.23%)
Jun 20, 2012 319.80 331.20 310.50 330.50 222,218 +7.70(+2.39%)
Jun 19, 2012 302.30 325.70 301.50 322.80 232,821 +23.60(+7.89%)
Jun 18, 2012 289.00 303.50 287.00 299.20 129,812 +9.30(+3.21%)
Jun 15, 2012 291.80 295.00 286.20 289.90 96,688 -2.40(-0.82%)
Jun 14, 2012 290.10 294.80 283.84 292.30 145,987 +2.10(+0.72%)
Jun 13, 2012 289.40 298.50 287.00 290.20 94,318 -3.80(-1.29%)
Jun 12, 2012 298.60 302.00 286.50 294.00 177,995 -4.10(-1.38%)
Jun 11, 2012 313.00 319.10 294.10 298.10 280,470 -7.40(-2.42%)
Jun 08, 2012 293.80 311.90 279.10 305.50 434,294 +14.30(+4.91%)
Jun 07, 2012 272.20 309.50 268.30 291.20 648,850 +25.00(+9.39%)
Jun 06, 2012 282.00 282.40 258.10 266.20 353,101 -4.00(-1.48%)
Jun 05, 2012 245.60 273.30 243.10 270.20 652,757 +47.50(+21.33%)
Jun 04, 2012 232.60 233.00 219.30 222.70 283,833 -10.30(-4.42%)
Jun 01, 2012 235.00 237.90 231.00 233.00 207,864 -11.10(-4.55%)
May 31, 2012 248.40 248.70 239.10 244.10 145,398 -4.40(-1.77%)
May 30, 2012 249.30 254.50 245.50 248.50 120,747 -6.10(-2.40%)
May 29, 2012 262.00 267.30 250.50 254.60 227,998 -1.80(-0.70%)
May 25, 2012 263.40 265.40 250.00 256.40 220,562 -6.40(-2.44%)
May 24, 2012 304.00 304.00 260.80 262.80 299,867 -33.50(-11.31%)
May 23, 2012 260.30 299.90 256.30 296.30 332,263 +32.70(+12.41%)
May 22, 2012 272.90 286.40 259.50 263.60 316,197 -2.00(-0.75%)
May 21, 2012 242.20 269.00 241.60 265.60 304,694 +28.30(+11.93%)
May 18, 2012 225.50 239.95 225.10 237.30 292,720 +10.60(+4.68%)
May 17, 2012 241.10 241.20 223.30 226.70 330,686 -14.40(-5.97%)
May 16, 2012 251.80 256.90 240.40 241.10 196,209 -7.90(-3.17%)
May 15, 2012 250.50 258.00 246.50 249.00 248,855 -2.10(-0.84%)
May 14, 2012 252.50 260.50 246.30 251.10 173,253 -3.60(-1.41%)
May 11, 2012 242.50 269.90 242.50 254.70 297,315 +4.20(+1.68%)
May 10, 2012 258.00 261.00 240.10 250.50 328,532 -5.30(-2.07%)
May 09, 2012 265.80 267.90 250.00 255.80 422,807 -24.60(-8.77%)
May 08, 2012 275.10 285.50 258.00 280.40 365,826 +5.90(+2.15%)
May 07, 2012 276.80 282.00 272.20 274.50 197,903 -7.60(-2.69%)
May 04, 2012 295.00 297.50 280.00 282.10 275,325 -13.50(-4.57%)
May 03, 2012 319.20 324.90 291.40 295.60 289,994 -21.20(-6.69%)
May 02, 2012 311.20 317.10 308.20 316.80 118,357 +3.90(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.