WPRT

Westport Innovations Inc Historical Stock Prices

$5.25
*  
0.45
7.89%
Get WPRT Alerts
*Delayed - data as of May 6, 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 05-FEB-2015 TO 05-MAY-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  5.75  6  4.99  5.25 1,537,262
05/05/2015 5.33 5.9765 5.3 5.7 1,866,961
05/04/2015 4.78 5.25 4.78 5.21 1,426,253
05/01/2015 4.55 4.8199 4.47 4.74 472,784
04/30/2015 4.71 4.71 4.4801 4.53 370,047
04/29/2015 4.42 4.84 4.41 4.65 606,741
04/28/2015 4.39 4.52 4.32 4.43 322,671
04/27/2015 4.47 4.49 4.3 4.33 258,752
04/24/2015 4.55 4.6 4.4 4.46 275,571
04/23/2015 4.4 4.58 4.4 4.46 339,925
04/22/2015 4.36 4.46 4.36 4.39 160,187
04/21/2015 4.42 4.58 4.33 4.38 294,570
04/20/2015 4.6 4.67 4.4 4.47 430,487
04/17/2015 4.89 4.93 4.57 4.6 462,950
04/16/2015 4.6 4.893 4.59 4.81 672,421
04/15/2015 4.42 4.75 4.35 4.56 705,537
04/14/2015 4.37 4.49 4.318 4.41 336,594
04/13/2015 4.4 4.4249 4.22 4.37 186,632
04/10/2015 4.42 4.47 4.32 4.36 159,908
04/09/2015 4.32 4.4 4.13 4.38 285,928
04/08/2015 4.37 4.58 4.3 4.31 319,579
04/07/2015 4.2 4.47 4.2 4.35 445,951
04/06/2015 4.01 4.33 4.01 4.19 401,421
04/02/2015 3.95 4.12 3.92 4.03 279,590
04/01/2015 3.92 4.08 3.9 3.94 323,370
03/31/2015 4.02 4.09 3.93 3.94 203,080
03/30/2015 4.02 4.08 3.98 4.05 227,269
03/27/2015 4.06 4.15 3.995 4.03 222,956
03/26/2015 4.1 4.25 4.05 4.08 237,055
03/25/2015 4.16 4.22 4.07 4.09 205,659
03/24/2015 4.15 4.25 4.09 4.16 307,297
03/23/2015 4.12 4.2 4.09 4.15 236,929
03/20/2015 4.15 4.39 4.11 4.15 778,206
03/19/2015 3.97 4.25 3.97 4.13 318,780
03/18/2015 3.99 4.09 3.8926 4.03 295,976
03/17/2015 3.98 4.04 3.82 4.03 543,204
03/16/2015 4.27 4.27 4 4.02 729,993
03/13/2015 4.51 4.53 4.08 4.26 895,415
03/12/2015 4.82 4.95 4.55 4.55 551,829
03/11/2015 4.69 4.99 4.66 4.85 631,165
03/10/2015 4.8 4.95 4.5 4.78 2,046,290
03/09/2015 5.26 5.78 5.2 5.68 1,330,889
03/06/2015 5.32 5.38 5.11 5.16 544,955
03/05/2015 5.35 5.52 5.2 5.37 334,220
03/04/2015 5.6 5.66 5.2 5.39 728,866
03/03/2015 5.61 5.97 5.57 5.63 761,649
03/02/2015 5.51 5.73 5.43 5.67 501,087
02/27/2015 5.47 5.55 5.39 5.51 427,018
02/26/2015 5.72 5.72 5.36 5.44 333,604
02/25/2015 5.54 5.61 5.37 5.61 553,983
02/24/2015 5.86 5.89 5.28 5.4 821,873
02/23/2015 5.38 5.78 5.3604 5.71 696,088
02/20/2015 5.4 5.56 5.25 5.53 438,837
02/19/2015 5.49 5.71 5.1401 5.47 1,052,677
02/18/2015 5.84 6.01 5.53 5.74 1,002,994
02/17/2015 6.2 6.267 5.8 5.93 1,081,738
02/13/2015 5.9 6.33 5.85 6.06 1,832,794
02/12/2015 5.56 5.9 5.33 5.8 1,462,921
02/11/2015 5 5.71 5 5.51 2,121,354
02/10/2015 6.42 6.74 4.93 5.01 7,171,952
02/09/2015 5.27 6.31 5.1 5.98 4,289,983
02/06/2015 4.94 5.4 4.89 5.02 2,325,445
02/05/2015 4.27 5.11 4.2602 4.8 3,220,573
*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?