Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Westport Fuel Systems Inc
(NQ:
WPRT
)
6.390
-0.160 (-2.44%)
Streaming Delayed Price
Updated: 2:38 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2009
83.10
83.72
80.70
80.90
20,046
-2.70(-3.23%)
Jun 29, 2009
85.75
87.50
81.00
83.60
10,258
-1.40(-1.65%)
Jun 26, 2009
85.80
87.60
84.30
85.00
15,255
-0.80(-0.93%)
Jun 25, 2009
81.90
86.20
81.10
85.80
17,867
+3.60(+4.38%)
Jun 24, 2009
74.50
82.80
73.10
82.20
25,358
+8.30(+11.23%)
Jun 23, 2009
73.40
74.90
69.20
73.90
13,787
+0.10(+0.14%)
Jun 22, 2009
76.30
78.70
72.35
73.80
18,631
-6.10(-7.63%)
Jun 19, 2009
77.70
81.90
76.50
79.90
18,595
+3.75(+4.92%)
Jun 18, 2009
76.70
78.96
73.90
76.15
14,012
-0.45(-0.59%)
Jun 17, 2009
73.20
78.60
67.90
76.60
13,716
+3.90(+5.36%)
Jun 16, 2009
79.30
80.00
71.50
72.70
20,077
-5.30(-6.79%)
Jun 15, 2009
83.00
83.00
75.00
78.00
16,439
-6.20(-7.36%)
Jun 12, 2009
90.00
90.90
83.00
84.20
19,545
-4.30(-4.86%)
Jun 11, 2009
83.80
90.80
82.50
88.50
31,377
+7.10(+8.72%)
Jun 10, 2009
79.10
81.70
76.80
81.40
31,159
+4.20(+5.44%)
Jun 09, 2009
69.30
79.20
66.90
77.20
55,002
+6.10(+8.58%)
Jun 08, 2009
68.60
72.50
67.40
71.10
13,790
-0.90(-1.25%)
Jun 05, 2009
74.00
74.20
70.30
72.00
26,799
-1.10(-1.50%)
Jun 04, 2009
71.20
73.40
69.50
73.10
22,525
+3.10(+4.43%)
Jun 03, 2009
72.70
73.20
68.30
70.00
23,177
-3.00(-4.11%)
Jun 02, 2009
66.00
75.30
66.00
73.00
59,922
+5.98(+8.92%)
Jun 01, 2009
60.10
67.40
57.50
67.02
30,180
+8.72(+14.96%)
May 29, 2009
57.90
59.50
57.40
58.30
14,477
+0.10(+0.17%)
May 28, 2009
58.70
60.00
56.90
58.20
9,081
+0.20(+0.34%)
May 27, 2009
58.30
59.50
57.50
58.00
6,297
+0.60(+1.05%)
May 26, 2009
57.00
57.90
55.20
57.40
11,843
+1.20(+2.14%)
May 22, 2009
54.80
57.10
53.70
56.20
9,741
+1.50(+2.74%)
May 21, 2009
51.40
54.90
50.50
54.70
8,190
+4.30(+8.53%)
May 20, 2009
55.00
55.88
50.30
50.40
10,258
-2.60(-4.91%)
May 19, 2009
56.30
56.60
52.80
53.00
10,417
-3.40(-6.03%)
May 18, 2009
51.50
56.60
50.08
56.40
3,099
+6.70(+13.48%)
May 15, 2009
51.50
52.40
49.30
49.70
3,388
-1.80(-3.50%)
May 14, 2009
51.00
52.10
50.40
51.50
7,304
+0.10(+0.19%)
May 13, 2009
54.30
54.30
50.90
51.40
6,933
-3.30(-6.03%)
May 12, 2009
55.10
55.70
54.00
54.70
8,119
+0.50(+0.92%)
May 11, 2009
52.50
56.70
52.10
54.20
18,423
+1.80(+3.44%)
May 08, 2009
46.50
54.30
46.50
52.40
37,177
+6.30(+13.67%)
May 07, 2009
50.20
50.20
44.70
46.10
10,492
-3.81(-7.63%)
May 06, 2009
50.80
51.50
49.50
49.91
8,486
+0.21(+0.42%)
May 05, 2009
52.40
52.70
49.50
49.70
7,876
-2.30(-4.42%)
May 04, 2009
52.60
53.20
51.60
52.00
23,416
+0.50(+0.97%)
May 01, 2009
51.00
52.80
49.20
51.50
36,984
+1.10(+2.18%)
Apr 30, 2009
44.00
50.40
43.60
50.40
29,056
+7.30(+16.94%)
Apr 29, 2009
45.60
47.50
43.10
43.10
10,392
-1.80(-4.01%)
Apr 28, 2009
44.20
48.20
44.00
44.90
11,173
+0.90(+2.05%)
Apr 27, 2009
41.80
45.00
41.80
44.00
9,298
+1.30(+3.04%)
Apr 24, 2009
44.60
45.50
41.80
42.70
13,624
-1.40(-3.17%)
Apr 23, 2009
46.50
47.60
43.60
44.10
5,963
-2.60(-5.57%)
Apr 22, 2009
47.70
49.00
45.00
46.70
29,151
-2.30(-4.69%)
Apr 21, 2009
48.10
49.30
46.60
49.00
3,530
+0.10(+0.20%)
Apr 20, 2009
51.60
52.50
47.70
48.90
8,650
-3.98(-7.53%)
Apr 17, 2009
53.10
53.90
51.60
52.88
5,959
-0.62(-1.16%)
Apr 16, 2009
55.10
55.10
52.40
53.50
11,163
-0.50(-0.93%)
Apr 15, 2009
55.40
55.40
53.20
54.00
7,216
-0.90(-1.64%)
Apr 14, 2009
55.50
55.80
54.30
54.90
4,294
-0.10(-0.18%)
Apr 13, 2009
53.40
55.40
53.40
55.00
3,535
+0.00(+0.00%)
Apr 09, 2009
55.00
56.80
54.80
55.00
7,034
-0.40(-0.72%)
Apr 08, 2009
54.00
56.20
52.80
55.40
3,696
+0.30(+0.54%)
Apr 07, 2009
56.70
56.70
53.90
55.10
15,186
-0.60(-1.08%)
Apr 06, 2009
57.00
59.50
55.70
55.70
12,635
-4.30(-7.17%)
Apr 03, 2009
56.70
60.00
55.80
60.00
25,133
+2.00(+3.45%)
Apr 02, 2009
54.10
58.00
53.90
58.00
12,802
+3.40(+6.23%)
Apr 01, 2009
52.40
55.40
50.00
54.60
15,131
+4.70(+9.42%)
Mar 31, 2009
49.80
50.40
48.50
49.90
4,620
+1.90(+3.96%)
Mar 30, 2009
47.80
49.50
45.80
48.00
6,162
-7.00(-12.73%)
Mar 26, 2009
53.10
55.10
52.00
55.00
10,184
+3.50(+6.80%)
Mar 25, 2009
51.50
52.10
50.50
51.50
2,757
+1.50(+3.00%)
Mar 24, 2009
51.30
51.30
50.00
50.00
2,271
-0.80(-1.57%)
Mar 23, 2009
49.95
51.80
46.50
50.80
6,441
+5.00(+10.92%)
Mar 20, 2009
47.00
49.50
45.80
45.80
4,306
-1.00(-2.14%)
Mar 19, 2009
52.50
52.60
46.60
46.80
3,013
-4.30(-8.41%)
Mar 18, 2009
45.50
51.30
44.40
51.10
12,309
+6.60(+14.83%)
Mar 17, 2009
40.75
45.70
40.70
44.50
3,974
+3.30(+8.01%)
Mar 16, 2009
40.40
42.00
40.40
41.20
2,808
+1.40(+3.52%)
Mar 13, 2009
37.80
40.00
37.50
39.80
3,486
+2.80(+7.57%)
Mar 12, 2009
34.60
37.90
33.90
37.00
3,857
+1.70(+4.82%)
Mar 11, 2009
32.40
35.50
32.40
35.30
5,303
+3.50(+11.01%)
Mar 10, 2009
31.10
32.10
30.10
31.80
2,072
+1.20(+3.92%)
Mar 09, 2009
31.70
32.30
30.10
30.60
3,256
-1.20(-3.77%)
Mar 06, 2009
32.30
33.00
31.30
31.80
4,499
-0.70(-2.15%)
Mar 05, 2009
35.80
36.20
32.25
32.50
4,124
-3.80(-10.47%)
Mar 04, 2009
36.50
37.00
35.30
36.30
5,651
-2.10(-5.47%)
Mar 02, 2009
38.50
41.40
36.70
38.40
3,642
-2.10(-5.19%)
Feb 27, 2009
39.00
40.50
38.70
40.50
2,348
-0.50(-1.22%)
Feb 26, 2009
41.00
41.40
40.20
41.00
1,195
+0.30(+0.74%)
Feb 25, 2009
41.50
43.20
39.66
40.70
2,516
-0.10(-0.25%)
Feb 24, 2009
39.30
41.10
39.30
40.80
2,853
+1.50(+3.82%)
Feb 23, 2009
40.00
41.16
38.63
39.30
9,254
+0.90(+2.34%)
Feb 20, 2009
38.70
39.89
36.00
38.40
3,960
-1.46(-3.66%)
Feb 19, 2009
40.60
41.20
38.70
39.86
3,419
+0.06(+0.15%)
Feb 18, 2009
48.80
48.80
38.70
39.80
6,879
-8.20(-17.08%)
Feb 17, 2009
51.10
51.10
47.60
48.00
3,158
-2.60(-5.14%)
Feb 13, 2009
53.20
53.20
49.70
50.60
5,617
-2.80(-5.24%)
Feb 12, 2009
51.20
53.80
50.50
53.40
8,133
-4.90(-8.40%)
Feb 11, 2009
57.50
58.30
55.30
58.30
3,947
+2.00(+3.55%)
Feb 10, 2009
57.00
57.80
56.00
56.30
6,448
+1.60(+2.92%)
Feb 09, 2009
57.00
57.00
54.00
54.70
4,022
-2.30(-4.04%)
Feb 06, 2009
54.00
57.30
53.79
57.00
12,357
+4.00(+7.55%)
Feb 05, 2009
53.20
53.20
52.00
53.00
2,924
+0.60(+1.15%)
Feb 04, 2009
55.50
55.50
52.40
52.40
2,732
-3.30(-5.92%)
Feb 03, 2009
52.00
55.90
52.00
55.70
4,787
+3.80(+7.32%)
Feb 02, 2009
51.50
52.00
50.80
51.90
2,018
-0.80(-1.52%)
Jan 30, 2009
52.60
53.60
51.55
52.70
7,186
-0.30(-0.57%)
Jan 29, 2009
55.70
55.70
51.80
53.00
4,468
-2.70(-4.85%)
Jan 28, 2009
56.50
56.50
53.20
55.70
3,985
+0.20(+0.36%)
Jan 27, 2009
54.40
55.50
54.40
55.50
2,287
+0.90(+1.65%)
Jan 26, 2009
55.50
58.00
54.60
54.60
3,734
-0.80(-1.44%)
Jan 23, 2009
55.00
57.70
54.60
55.40
4,370
-1.90(-3.32%)
Jan 22, 2009
57.60
57.60
54.60
57.30
1,342
+1.60(+2.87%)
Jan 21, 2009
54.00
57.00
53.80
55.70
2,080
+1.60(+2.96%)
Jan 20, 2009
55.10
56.40
53.00
54.10
2,242
-1.90(-3.39%)
Jan 16, 2009
55.90
57.50
54.10
56.00
5,873
+1.30(+2.38%)
Jan 15, 2009
51.40
55.92
50.30
54.70
2,764
+2.70(+5.19%)
Jan 14, 2009
54.70
54.70
51.20
52.00
1,757
-2.60(-4.76%)
Jan 13, 2009
57.30
57.30
52.80
54.60
4,007
-1.90(-3.36%)
Jan 12, 2009
61.10
61.10
54.50
56.50
3,409
-2.90(-4.88%)
Jan 09, 2009
60.90
60.90
58.50
59.40
2,144
-0.80(-1.33%)
Jan 08, 2009
59.60
60.50
55.50
60.20
3,559
+1.30(+2.21%)
Jan 07, 2009
63.30
63.30
56.50
58.90
5,488
-4.40(-6.95%)
Jan 06, 2009
63.40
65.50
62.08
63.30
9,359
+3.30(+5.50%)
Jan 05, 2009
54.90
61.20
54.90
60.00
5,996
+6.00(+11.11%)
Jan 02, 2009
51.00
54.50
47.70
54.00
8,498
+3.00(+5.88%)
Dec 31, 2008
48.50
54.50
46.60
51.00
8,163
+2.60(+5.37%)
Dec 30, 2008
44.60
48.40
43.00
48.40
17,617
+4.30(+9.75%)
Dec 29, 2008
43.90
44.80
42.60
44.10
4,924
+0.80(+1.85%)
Dec 26, 2008
41.90
43.30
41.90
43.30
1,095
+1.50(+3.59%)
Dec 24, 2008
42.20
42.20
41.20
41.80
1,284
-0.80(-1.88%)
Dec 23, 2008
45.90
45.90
41.20
42.60
4,914
-1.80(-4.05%)
Dec 22, 2008
39.60
45.00
39.50
44.40
15,061
+3.30(+8.03%)
Dec 19, 2008
39.80
41.10
37.20
41.10
6,249
+2.40(+6.20%)
Dec 18, 2008
40.10
40.10
37.90
38.70
2,331
-0.19(-0.48%)
Dec 17, 2008
38.50
40.60
38.02
38.89
5,185
-1.21(-3.02%)
Dec 16, 2008
38.50
40.50
37.60
40.10
7,593
+0.80(+2.04%)
Dec 15, 2008
40.40
40.40
37.40
39.30
7,538
+1.30(+3.42%)
Dec 12, 2008
36.50
38.00
36.20
38.00
3,704
+1.00(+2.70%)
Dec 11, 2008
37.20
38.90
37.00
37.00
2,416
-0.10(-0.27%)
Dec 10, 2008
39.20
40.10
36.70
37.10
5,040
-0.90(-2.37%)
Dec 09, 2008
41.40
42.00
38.00
38.00
3,163
-2.00(-5.00%)
Dec 08, 2008
40.00
40.20
37.80
40.00
5,061
+0.10(+0.25%)
Dec 05, 2008
39.50
39.90
35.20
39.90
4,404
+0.20(+0.50%)
Dec 04, 2008
40.60
40.60
38.30
39.70
2,955
-0.30(-0.75%)
Dec 03, 2008
39.70
41.40
39.30
40.00
4,851
-0.10(-0.25%)
Dec 02, 2008
41.30
42.00
39.60
40.10
5,963
-0.30(-0.74%)
Dec 01, 2008
47.20
47.20
39.30
40.40
5,867
+0.80(+2.02%)
Nov 28, 2008
40.10
41.10
39.60
39.60
1,491
-1.90(-4.58%)
Nov 26, 2008
41.50
42.70
38.60
41.50
5,405
-0.10(-0.24%)
Nov 25, 2008
38.80
42.60
37.60
41.60
10,679
+4.40(+11.83%)
Nov 24, 2008
33.00
37.90
33.00
37.20
8,621
+5.00(+15.53%)
Nov 21, 2008
36.40
36.80
31.50
32.20
7,291
-2.80(-8.00%)
Nov 20, 2008
37.60
38.00
35.00
35.00
4,066
-4.70(-11.84%)
Nov 19, 2008
39.10
41.50
38.70
39.70
4,039
-0.30(-0.75%)
Nov 18, 2008
40.70
41.80
38.50
40.00
3,497
-1.00(-2.44%)
Nov 17, 2008
40.00
41.90
40.00
41.00
4,088
-0.50(-1.20%)
Nov 14, 2008
41.00
42.30
40.60
41.50
10,769
+0.00(+0.00%)
Nov 13, 2008
43.10
43.20
39.10
41.50
19,394
+0.20(+0.48%)
Nov 12, 2008
42.90
45.50
40.90
41.30
10,398
-2.80(-6.35%)
Nov 11, 2008
45.00
45.10
40.60
44.10
7,646
-2.60(-5.57%)
Nov 10, 2008
55.00
55.20
43.30
46.70
15,607
-7.30(-13.52%)
Nov 07, 2008
53.40
55.70
51.50
54.00
26,908
+5.50(+11.34%)
Nov 06, 2008
55.00
55.00
47.50
48.50
10,134
-3.60(-6.91%)
Nov 05, 2008
61.40
61.40
51.00
52.10
16,507
-9.30(-15.15%)
Nov 04, 2008
54.00
66.00
53.60
61.40
34,346
+10.30(+20.16%)
Nov 03, 2008
49.30
53.40
45.90
51.10
21,012
+6.80(+15.35%)
Oct 31, 2008
42.10
45.68
41.00
44.30
12,163
+2.90(+7.00%)
Oct 30, 2008
42.70
43.80
40.00
41.40
9,026
+0.40(+0.98%)
Oct 29, 2008
35.10
41.50
34.30
41.00
8,183
+4.70(+12.95%)
Oct 28, 2008
35.80
37.90
33.60
36.30
10,104
+2.30(+6.76%)
Oct 27, 2008
35.00
35.00
32.60
34.00
2,392
-0.30(-0.87%)
Oct 24, 2008
35.20
37.60
33.00
34.30
11,462
-5.50(-13.82%)
Oct 23, 2008
42.40
42.40
38.70
39.80
6,363
-1.80(-4.33%)
Oct 22, 2008
43.00
43.10
40.10
41.60
5,073
-2.10(-4.81%)
Oct 21, 2008
44.70
45.00
42.50
43.70
7,071
+1.60(+3.80%)
Oct 20, 2008
45.00
46.20
41.60
42.10
17,651
-3.30(-7.27%)
Oct 17, 2008
51.90
51.90
40.00
45.40
65,560
-5.70(-11.15%)
Oct 16, 2008
57.50
60.00
46.80
51.10
39,035
-6.10(-10.66%)
Oct 15, 2008
54.50
64.80
53.00
57.20
43,460
+5.70(+11.07%)
Oct 14, 2008
59.80
60.50
50.00
51.50
20,273
+1.00(+1.98%)
Oct 13, 2008
50.00
52.00
45.20
50.50
11,749
+6.60(+15.03%)
Oct 10, 2008
47.60
47.70
37.50
43.90
10,878
-5.60(-11.31%)
Oct 09, 2008
51.40
53.40
48.00
49.50
8,194
+1.90(+3.99%)
Oct 08, 2008
52.10
53.70
41.40
47.60
35,609
-6.70(-12.34%)
Oct 07, 2008
63.10
66.80
52.50
54.30
10,816
-6.80(-11.13%)
Oct 06, 2008
70.00
75.00
57.50
61.10
22,630
-16.40(-21.16%)
Oct 03, 2008
80.50
80.50
75.00
77.50
11,640
-3.00(-3.73%)
Oct 02, 2008
84.20
86.30
75.50
80.50
18,769
-8.50(-9.55%)
Oct 01, 2008
89.10
92.80
87.80
89.00
5,391
-2.40(-2.63%)
Sep 30, 2008
99.90
99.90
89.20
91.40
16,735
-12.10(-11.69%)
Sep 29, 2008
103.50
107.30
10.00
103.50
30,101
+0.00(+0.00%)
Sep 26, 2008
108.40
110.75
101.00
103.50
15,561
-7.50(-6.76%)
Sep 25, 2008
109.80
111.00
107.50
111.00
18,855
+4.60(+4.32%)
Sep 24, 2008
108.50
110.20
106.00
106.40
12,066
-0.20(-0.19%)
Sep 23, 2008
102.20
107.70
102.20
106.60
11,116
+2.30(+2.21%)
Sep 22, 2008
99.50
105.60
97.40
104.30
13,706
+6.40(+6.54%)
Sep 19, 2008
98.90
99.00
89.20
97.90
20,065
+11.70(+13.57%)
Sep 18, 2008
99.20
103.70
82.00
86.20
51,407
-12.80(-12.93%)
Sep 17, 2008
112.80
112.90
98.80
99.00
23,656
-11.50(-10.41%)
Sep 16, 2008
118.80
118.80
110.00
110.50
19,178
-11.50(-9.43%)
Sep 15, 2008
122.20
130.00
118.50
122.00
13,506
-3.00(-2.40%)
Sep 12, 2008
124.30
127.50
123.00
125.00
15,799
+4.50(+3.73%)
Sep 11, 2008
111.30
124.30
107.50
120.50
37,104
+10.70(+9.74%)
Sep 10, 2008
113.50
115.80
107.50
109.80
24,382
-3.50(-3.09%)
Sep 09, 2008
124.80
124.80
113.20
113.30
16,001
-9.10(-7.43%)
Sep 08, 2008
123.00
131.50
120.70
122.40
26,652
+1.70(+1.41%)
Sep 05, 2008
121.90
123.00
117.00
120.70
18,604
-2.20(-1.79%)
Sep 04, 2008
123.60
124.80
117.90
122.90
20,859
+4.30(+3.63%)
Sep 03, 2008
121.10
125.50
117.20
118.60
23,173
-2.50(-2.06%)
Sep 02, 2008
129.30
129.30
120.80
121.10
8,992
-4.50(-3.58%)
Aug 29, 2008
128.10
128.40
123.10
125.60
6,795
+1.10(+0.88%)
Aug 28, 2008
124.90
135.50
121.10
124.50
36,353
+2.10(+1.72%)
Aug 27, 2008
121.90
125.90
120.70
122.40
7,098
+2.30(+1.92%)
Aug 26, 2008
123.40
123.40
119.80
120.10
5,411
+0.60(+0.50%)
Aug 25, 2008
122.40
122.50
118.00
119.50
5,333
-1.10(-0.91%)
Aug 22, 2008
120.00
121.50
119.00
120.60
15,512
+2.10(+1.77%)
Aug 21, 2008
119.90
119.90
114.20
118.50
11,090
-1.50(-1.25%)
Aug 20, 2008
124.30
125.00
116.10
120.00
18,010
-3.10(-2.52%)
Aug 19, 2008
122.80
124.20
120.00
123.10
6,777
-1.70(-1.36%)
Aug 18, 2008
122.50
124.80
120.00
124.80
20,092
+3.40(+2.80%)
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
.