WPRT

Westport Innovations Inc Historical Stock Prices

$3.44
*  
0.12
3.61%
Get WPRT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading WPRT now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.31  3.638  3.25  3.44 262,165
08/27/2015 3.16 3.4494 3.16 3.32 412,140
08/26/2015 3.12 3.17 3.02 3.14 302,953
08/25/2015 3.24 3.25 3.1 3.12 307,340
08/24/2015 3.05 3.25 3 3 965,651
08/21/2015 3.51 3.61 3.38 3.41 573,137
08/20/2015 3.81 3.83 3.6 3.61 225,293
08/19/2015 3.59 3.8899 3.59 3.79 219,205
08/18/2015 3.7 3.77 3.53 3.59 243,107
08/17/2015 3.75 3.81 3.7 3.72 120,490
08/14/2015 3.73 3.84 3.7 3.78 101,009
08/13/2015 3.86 3.94 3.75 3.76 113,092
08/12/2015 3.7 3.9 3.68 3.89 200,880
08/11/2015 3.67 3.78 3.6 3.7 166,708
08/10/2015 3.62 3.79 3.62 3.75 145,348
08/07/2015 3.69 3.83 3.6 3.62 186,669
08/06/2015 3.7 3.73 3.62 3.685 205,393
08/05/2015 3.77 3.91 3.71 3.73 232,452
08/04/2015 3.92 3.95 3.73 3.77 381,857
08/03/2015 3.95 4 3.79 3.87 460,159
07/31/2015 3.99 4.14 3.9 4.01 272,851
07/30/2015 4.22 4.26 3.9 4.03 528,755
07/29/2015 3.98 4.32 3.93 4.29 425,006
07/28/2015 4.05 4.119 3.88 3.98 470,941
07/27/2015 4.04 4.1 3.8 3.92 845,070
07/24/2015 4.28 4.35 4.2 4.26 203,859
07/23/2015 4.39 4.48 4.22 4.32 279,663
07/22/2015 4.65 4.75 4.442 4.48 280,703
07/21/2015 4.77 5.03 4.7 4.75 299,982
07/20/2015 4.9 4.93 4.75 4.84 324,208
07/17/2015 4.62 5.1 4.61 4.88 1,281,515
07/16/2015 4.95 4.95 4.67 4.7 266,806
07/15/2015 4.85 5 4.75 4.87 590,557
07/14/2015 4.65 4.92 4.64 4.88 451,403
07/13/2015 4.7 4.72 4.56 4.63 142,910
07/10/2015 4.73 4.9 4.64 4.64 291,172
07/09/2015 4.56 4.8 4.51 4.68 466,922
07/08/2015 4.51 4.6 4.2649 4.3 200,440
07/07/2015 4.28 4.65 4.25 4.52 284,410
07/06/2015 4.45 4.45 4.25 4.3 315,324
07/02/2015 4.57 4.64 4.48 4.55 187,699
07/01/2015 4.77 4.77 4.53 4.6 186,420
06/30/2015 4.58 4.81 4.58 4.74 226,556
06/29/2015 4.91 4.91 4.6 4.63 524,660
06/26/2015 4.9 5.037 4.73 4.97 461,908
06/25/2015 5.12 5.12 4.76 4.94 654,763
06/24/2015 5.29 5.29 5.05 5.11 485,302
06/23/2015 5.21 5.38 5.13 5.27 511,735
06/22/2015 5.35 5.4 5.12 5.26 459,781
06/19/2015 5.39 5.4799 5.3101 5.34 306,615
06/18/2015 5.42 5.47 5.31 5.43 406,779
06/17/2015 5.43 5.46 5.28 5.41 324,359
06/16/2015 5.35 5.47 5.31 5.39 193,899
06/15/2015 5.44 5.49 5.36 5.37 280,124
06/12/2015 5.48 5.54 5.42 5.48 139,437
06/11/2015 5.63 5.69 5.4502 5.49 182,330
06/10/2015 5.48 5.7 5.48 5.6 466,801
06/09/2015 5.58 5.64 5.37 5.45 277,801
06/08/2015 5.85 5.95 5.5 5.56 538,611
06/05/2015 5.54 5.84 5.48 5.77 515,272
06/04/2015 5.68 5.6899 5.51 5.61 265,007
06/03/2015 5.5 5.74 5.47 5.65 599,852
06/02/2015 5.33 5.63 5.32 5.51 745,435
06/01/2015 5.29 5.399 5.221 5.3 249,784
05/29/2015 5.52 5.52 5.26 5.29 300,522
05/28/2015 5.41 5.63 5.39 5.51 596,286
05/27/2015 5.36 5.57 5.224 5.46 566,241
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?