Westport Fuel Systems Inc. (TSX:WPRT)
Canada · Delayed Price · Currency is CAD 3.940
0.00 (0.00%)
Aug 27, 2025, 3:59 PM EDT
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | 200 |
| Aug 26, 2025 | 3.98 | 4.02 | 3.94 | 3.94 | 3.94 | -2.23% | 4,241 |
| Aug 25, 2025 | 3.96 | 4.03 | 3.96 | 4.03 | 4.03 | 2.28% | 3,407 |
| Aug 22, 2025 | 3.88 | 4.03 | 3.88 | 3.94 | 3.94 | 0.25% | 5,502 |
| Aug 21, 2025 | 3.91 | 3.94 | 3.88 | 3.93 | 3.93 | - | 800 |
| Aug 20, 2025 | 4.01 | 4.10 | 3.87 | 3.93 | 3.93 | -2.48% | 5,100 |
| Aug 19, 2025 | 4.05 | 4.07 | 3.98 | 4.03 | 4.03 | 0.50% | 4,043 |
| Aug 18, 2025 | 4.00 | 4.06 | 3.98 | 4.01 | 4.01 | 0.25% | 6,200 |
| Aug 15, 2025 | 4.05 | 4.11 | 3.96 | 4.00 | 4.00 | -1.23% | 9,006 |
| Aug 14, 2025 | 4.48 | 4.48 | 4.00 | 4.05 | 4.05 | -10.40% | 50,500 |
| Aug 13, 2025 | 4.63 | 4.63 | 4.39 | 4.52 | 4.52 | -1.95% | 11,600 |
| Aug 12, 2025 | 4.52 | 4.75 | 4.49 | 4.61 | 4.61 | -10.31% | 17,300 |
| Aug 11, 2025 | 5.22 | 5.25 | 4.98 | 5.14 | 5.14 | -2.47% | 9,618 |
| Aug 8, 2025 | 5.14 | 5.28 | 5.14 | 5.27 | 5.27 | 2.93% | 3,100 |
| Aug 7, 2025 | 5.17 | 5.17 | 5.00 | 5.12 | 5.12 | -0.78% | 4,400 |
| Aug 6, 2025 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | -1.34% | 300 |
| Aug 5, 2025 | 5.18 | 5.25 | 5.17 | 5.23 | 5.23 | 3.16% | 3,847 |
| Aug 1, 2025 | 5.16 | 5.16 | 5.02 | 5.07 | 5.07 | -2.50% | 2,600 |
| Jul 31, 2025 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -2.26% | 1,547 |
| Jul 30, 2025 | 5.33 | 5.43 | 5.24 | 5.32 | 5.32 | 0.19% | 2,200 |
| Jul 29, 2025 | 5.52 | 5.52 | 5.29 | 5.31 | 5.31 | -3.98% | 2,900 |
| Jul 28, 2025 | 5.50 | 5.61 | 5.50 | 5.53 | 5.53 | 0.55% | 3,722 |
| Jul 25, 2025 | 5.49 | 5.59 | 5.45 | 5.50 | 5.50 | 0.92% | 4,701 |
| Jul 24, 2025 | 5.48 | 5.58 | 5.42 | 5.45 | 5.45 | -0.18% | 7,600 |
| Jul 23, 2025 | 5.46 | 5.62 | 5.45 | 5.46 | 5.46 | -1.27% | 7,200 |
| Jul 22, 2025 | 5.40 | 5.66 | 5.37 | 5.53 | 5.53 | 2.60% | 6,300 |
| Jul 21, 2025 | 5.01 | 5.49 | 5.01 | 5.39 | 5.39 | 2.08% | 10,000 |
| Jul 18, 2025 | 5.42 | 5.55 | 5.23 | 5.28 | 5.28 | -3.47% | 10,700 |
| Jul 17, 2025 | 5.20 | 5.55 | 5.20 | 5.47 | 5.47 | 2.05% | 8,300 |
| Jul 16, 2025 | 5.45 | 5.51 | 5.27 | 5.36 | 5.36 | 0.56% | 10,001 |
| Jul 15, 2025 | 4.76 | 5.40 | 4.76 | 5.33 | 5.33 | 14.13% | 39,443 |
| Jul 14, 2025 | 4.57 | 4.67 | 4.55 | 4.67 | 4.67 | 3.09% | 12,800 |
| Jul 11, 2025 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 1.80% | 10,602 |
| Jul 10, 2025 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -0.89% | 6,420 |
| Jul 9, 2025 | 4.40 | 4.50 | 4.40 | 4.49 | 4.49 | 2.75% | 13,700 |
| Jul 8, 2025 | 4.34 | 4.49 | 4.34 | 4.37 | 4.37 | 0.46% | 10,700 |
| Jul 7, 2025 | 4.13 | 4.46 | 4.13 | 4.35 | 4.35 | -2.47% | 7,401 |
| Jul 4, 2025 | 4.33 | 4.50 | 4.33 | 4.46 | 4.46 | 2.53% | 6,400 |
| Jul 3, 2025 | 4.25 | 4.44 | 4.25 | 4.35 | 4.35 | 3.08% | 3,600 |
| Jul 2, 2025 | 4.22 | 4.32 | 4.22 | 4.22 | 4.22 | 0.96% | 6,520 |
| Jun 30, 2025 | 4.13 | 4.30 | 4.08 | 4.18 | 4.18 | 0.72% | 11,202 |
| Jun 27, 2025 | 4.13 | 4.15 | 4.07 | 4.15 | 4.15 | 2.47% | 4,201 |
| Jun 26, 2025 | 4.13 | 4.19 | 4.05 | 4.05 | 4.05 | -1.46% | 4,400 |
| Jun 25, 2025 | 4.25 | 4.26 | 4.07 | 4.11 | 4.11 | - | 4,306 |
| Jun 24, 2025 | 4.10 | 4.17 | 4.10 | 4.11 | 4.11 | 0.24% | 1,420 |
| Jun 23, 2025 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | 1.99% | 6,600 |
| Jun 20, 2025 | 4.15 | 4.20 | 4.00 | 4.02 | 4.02 | -3.13% | 5,112 |
| Jun 19, 2025 | 4.04 | 4.15 | 3.99 | 4.15 | 4.15 | 0.73% | 900 |
| Jun 18, 2025 | 4.02 | 4.13 | 4.01 | 4.12 | 4.12 | 3.00% | 1,700 |
| Jun 17, 2025 | 3.92 | 4.02 | 3.86 | 4.00 | 4.00 | 2.56% | 1,908 |