Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Monday, December 7, 2009, 8:02AM ET - U.S. Markets open in 1 hour and 28 minutes.
Dow
0.22%
Nasdaq
0.00%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Westport I (WPFIX)
On
Dec 4
:
18.87
0.15
(0.80%)
MORE ON WPFIX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
4-Dec-09
18.87
18.87
18.87
18.87
0
18.87
3-Dec-09
18.72
18.72
18.72
18.72
0
18.72
2-Dec-09
18.94
18.94
18.94
18.94
0
18.94
1-Dec-09
18.89
18.89
18.89
18.89
0
18.89
30-Nov-09
18.62
18.62
18.62
18.62
0
18.62
27-Nov-09
18.62
18.62
18.62
18.62
0
18.62
25-Nov-09
18.98
18.98
18.98
18.98
0
18.98
24-Nov-09
18.89
18.89
18.89
18.89
0
18.89
23-Nov-09
18.92
18.92
18.92
18.92
0
18.92
20-Nov-09
18.69
18.69
18.69
18.69
0
18.69
19-Nov-09
18.75
18.75
18.75
18.75
0
18.75
18-Nov-09
19.06
19.06
19.06
19.06
0
19.06
17-Nov-09
19.21
19.21
19.21
19.21
0
19.21
16-Nov-09
19.23
19.23
19.23
19.23
0
19.23
13-Nov-09
18.95
18.95
18.95
18.95
0
18.95
12-Nov-09
18.83
18.83
18.83
18.83
0
18.83
11-Nov-09
19.06
19.06
19.06
19.06
0
19.06
10-Nov-09
19.05
19.05
19.05
19.05
0
19.05
9-Nov-09
19.06
19.06
19.06
19.06
0
19.06
6-Nov-09
18.68
18.68
18.68
18.68
0
18.68
5-Nov-09
18.67
18.67
18.67
18.67
0
18.67
4-Nov-09
18.43
18.43
18.43
18.43
0
18.43
3-Nov-09
18.43
18.43
18.43
18.43
0
18.43
2-Nov-09
18.31
18.31
18.31
18.31
0
18.31
30-Oct-09
18.18
18.18
18.18
18.18
0
18.18
29-Oct-09
18.76
18.76
18.76
18.76
0
18.76
28-Oct-09
18.32
18.32
18.32
18.32
0
18.32
27-Oct-09
18.74
18.74
18.74
18.74
0
18.74
26-Oct-09
18.81
18.81
18.81
18.81
0
18.81
23-Oct-09
19.04
19.04
19.04
19.04
0
19.04
22-Oct-09
19.31
19.31
19.31
19.31
0
19.31
21-Oct-09
19.11
19.11
19.11
19.11
0
19.11
20-Oct-09
19.30
19.30
19.30
19.30
0
19.30
19-Oct-09
19.51
19.51
19.51
19.51
0
19.51
16-Oct-09
19.35
19.35
19.35
19.35
0
19.35
15-Oct-09
19.43
19.43
19.43
19.43
0
19.43
14-Oct-09
19.33
19.33
19.33
19.33
0
19.33
13-Oct-09
19.05
19.05
19.05
19.05
0
19.05
12-Oct-09
19.10
19.10
19.10
19.10
0
19.10
9-Oct-09
19.06
19.06
19.06
19.06
0
19.06
8-Oct-09
18.93
18.93
18.93
18.93
0
18.93
7-Oct-09
18.65
18.65
18.65
18.65
0
18.65
6-Oct-09
18.60
18.60
18.60
18.60
0
18.60
5-Oct-09
18.33
18.33
18.33
18.33
0
18.33
2-Oct-09
18.10
18.10
18.10
18.10
0
18.10
1-Oct-09
18.17
18.17
18.17
18.17
0
18.17
30-Sep-09
18.67
18.67
18.67
18.67
0
18.67
29-Sep-09
18.73
18.73
18.73
18.73
0
18.73
28-Sep-09
18.65
18.65
18.65
18.65
0
18.65
25-Sep-09
18.35
18.35
18.35
18.35
0
18.35
24-Sep-09
18.43
18.43
18.43
18.43
0
18.43
23-Sep-09
18.64
18.64
18.64
18.64
0
18.64
22-Sep-09
18.83
18.83
18.83
18.83
0
18.83
21-Sep-09
18.71
18.71
18.71
18.71
0
18.71
18-Sep-09
18.80
18.80
18.80
18.80
0
18.80
17-Sep-09
18.76
18.76
18.76
18.76
0
18.76
16-Sep-09
18.86
18.86
18.86
18.86
0
18.86
15-Sep-09
18.51
18.51
18.51
18.51
0
18.51
14-Sep-09
18.39
18.39
18.39
18.39
0
18.39
11-Sep-09
18.32
18.32
18.32
18.32
0
18.32
10-Sep-09
18.27
18.27
18.27
18.27
0
18.27
9-Sep-09
18.05
18.05
18.05
18.05
0
18.05
8-Sep-09
17.83
17.83
17.83
17.83
0
17.83
4-Sep-09
17.62
17.62
17.62
17.62
0
17.62
3-Sep-09
17.40
17.40
17.40
17.40
0
17.40
2-Sep-09
17.22
17.22
17.22
17.22
0
17.22
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions