Westport Fuel Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.58	2.61	2.57	2.61	2.61	1.56%	3,400
Mar 26, 2026	2.59	2.59	2.54	2.57	2.57	0.78%	1,289
Mar 25, 2026	2.57	2.57	2.52	2.55	2.55	1.19%	1,216
Mar 23, 2026	2.53	2.61	2.52	2.52	2.52	-1.56%	2,937
Mar 20, 2026	2.59	2.59	2.56	2.56	2.56	-3.76%	3,137
Mar 19, 2026	2.82	2.82	2.65	2.66	2.66	-6.67%	9,740
Mar 18, 2026	2.82	2.85	2.82	2.85	2.85	1.42%	1,200
Mar 17, 2026	2.94	2.94	2.74	2.81	2.81	-	2,658
Mar 16, 2026	2.88	2.88	2.79	2.81	2.81	-2.09%	2,221
Mar 13, 2026	2.79	2.88	2.79	2.87	2.87	3.99%	3,276
Mar 12, 2026	2.81	2.81	2.76	2.76	2.76	-1.08%	740
Mar 11, 2026	2.80	2.80	2.77	2.79	2.79	-	704
Mar 10, 2026	2.79	2.80	2.79	2.79	2.79	0.72%	3,421
Mar 9, 2026	2.79	2.79	2.69	2.77	2.77	0.73%	5,411
Mar 6, 2026	2.77	2.77	2.72	2.75	2.75	-1.43%	11,960
Mar 5, 2026	2.83	2.83	2.79	2.79	2.79	-2.11%	7,754
Mar 4, 2026	2.79	2.99	2.79	2.85	2.85	2.89%	14,994
Mar 3, 2026	2.84	2.84	2.67	2.77	2.77	0.73%	6,039
Mar 2, 2026	2.79	2.79	2.68	2.75	2.75	-0.72%	10,191
Feb 27, 2026	2.82	2.82	2.69	2.77	2.77	-1.77%	4,035
Feb 26, 2026	2.79	2.82	2.76	2.82	2.82	-	611
Feb 25, 2026	2.83	2.83	2.78	2.82	2.82	-0.35%	5,690
Feb 24, 2026	2.86	2.86	2.83	2.83	2.83	-2.75%	2,439
Feb 23, 2026	2.73	2.91	2.73	2.91	2.91	3.93%	6,794
Feb 20, 2026	2.84	2.90	2.79	2.80	2.80	-2.10%	4,406
Feb 19, 2026	2.76	2.86	2.72	2.86	2.86	4.00%	4,934
Feb 18, 2026	2.68	2.76	2.68	2.75	2.75	4.56%	12,152
Feb 17, 2026	2.65	2.65	2.63	2.63	2.63	-1.13%	2,773
Feb 13, 2026	2.50	2.70	2.50	2.66	2.66	4.31%	10,644
Feb 12, 2026	2.59	2.59	2.51	2.55	2.55	-	12,001
Feb 11, 2026	2.60	2.60	2.55	2.55	2.55	-3.41%	12,559
Feb 10, 2026	2.77	2.77	2.64	2.64	2.64	-5.38%	17,139
Feb 9, 2026	2.57	2.80	2.57	2.79	2.79	6.49%	22,595
Feb 6, 2026	2.71	2.71	2.58	2.62	2.62	1.55%	5,329
Feb 5, 2026	2.62	2.62	2.57	2.58	2.58	-2.64%	4,527
Feb 4, 2026	2.61	2.71	2.61	2.65	2.65	1.92%	2,910
Feb 3, 2026	2.59	2.64	2.53	2.60	2.60	-0.38%	11,431
Feb 2, 2026	2.68	2.68	2.54	2.61	2.61	-1.51%	22,721
Jan 30, 2026	2.73	2.73	2.61	2.65	2.65	-1.85%	19,917
Jan 29, 2026	2.77	2.79	2.70	2.70	2.70	-2.53%	5,680
Jan 28, 2026	2.88	2.91	2.75	2.77	2.77	-3.82%	13,371
Jan 27, 2026	2.95	2.95	2.88	2.88	2.88	-0.69%	3,806
Jan 26, 2026	3.15	3.15	2.90	2.90	2.90	-2.68%	31,397
Jan 23, 2026	3.02	3.03	2.97	2.98	2.98	-1.32%	10,150
Jan 22, 2026	3.11	3.13	3.01	3.02	3.02	-2.58%	16,416
Jan 21, 2026	3.04	3.11	3.00	3.10	3.10	3.68%	35,284
Jan 20, 2026	3.17	3.17	2.95	2.99	2.99	-7.72%	38,192
Jan 19, 2026	3.24	3.24	3.04	3.24	3.24	12.11%	46,324
Jan 16, 2026	2.99	2.99	2.85	2.89	2.89	-3.34%	14,137
Jan 15, 2026	3.18	3.18	2.99	2.99	2.99	-0.99%	12,235