Westport Fuel Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	3.00	3.05	2.96	3.02	3.02	1.00%	11,086
Jan 13, 2026	3.06	3.06	2.87	2.99	2.99	2.75%	12,052
Jan 12, 2026	2.71	2.94	2.71	2.91	2.91	5.82%	23,466
Jan 9, 2026	2.76	2.78	2.68	2.75	2.75	-1.08%	5,160
Jan 8, 2026	2.77	2.85	2.77	2.78	2.78	0.36%	12,809
Jan 7, 2026	2.87	2.87	2.71	2.77	2.77	-1.42%	18,523
Jan 6, 2026	2.65	2.83	2.59	2.81	2.81	8.08%	56,767
Jan 5, 2026	2.25	2.60	2.25	2.60	2.60	15.56%	53,167
Jan 2, 2026	2.24	2.25	2.15	2.25	2.25	3.69%	4,696
Dec 31, 2025	2.21	2.21	2.16	2.17	2.17	-	24,180
Dec 30, 2025	2.16	2.20	2.16	2.17	2.17	-0.46%	45,169
Dec 29, 2025	2.26	2.26	2.16	2.18	2.18	-3.11%	26,386
Dec 24, 2025	2.22	2.25	2.20	2.25	2.25	1.35%	6,293
Dec 23, 2025	2.26	2.31	2.22	2.22	2.22	-1.77%	10,800
Dec 22, 2025	2.31	2.31	2.23	2.26	2.26	-3.00%	17,612
Dec 19, 2025	2.36	2.36	2.31	2.33	2.33	-1.27%	3,405
Dec 18, 2025	2.37	2.37	2.36	2.36	2.36	1.29%	1,564
Dec 17, 2025	2.42	2.42	2.33	2.33	2.33	-6.05%	4,109
Dec 16, 2025	2.50	2.50	2.43	2.48	2.48	-0.40%	5,665
Dec 15, 2025	2.32	2.53	2.30	2.49	2.49	7.79%	10,902
Dec 12, 2025	2.33	2.35	2.31	2.31	2.31	1.32%	9,510
Dec 11, 2025	2.21	2.31	2.21	2.28	2.28	2.70%	4,850
Dec 10, 2025	2.29	2.29	2.20	2.22	2.22	-3.06%	13,622
Dec 9, 2025	2.29	2.30	2.29	2.29	2.29	-	1,435
Dec 8, 2025	2.29	2.34	2.27	2.29	2.29	-1.29%	5,262
Dec 5, 2025	2.38	2.44	2.32	2.32	2.32	-5.31%	6,998
Dec 4, 2025	2.50	2.50	2.43	2.45	2.45	-1.21%	9,737
Dec 3, 2025	2.60	2.60	2.45	2.48	2.48	-2.75%	3,583
Dec 2, 2025	2.46	2.60	2.46	2.55	2.55	2.41%	5,670
Dec 1, 2025	2.50	2.52	2.45	2.49	2.49	-0.40%	3,500
Nov 28, 2025	2.50	2.55	2.45	2.50	2.50	6.84%	9,286
Nov 27, 2025	2.50	2.53	2.34	2.34	2.34	-6.77%	6,943
Nov 26, 2025	2.42	2.53	2.37	2.51	2.51	7.26%	13,745
Nov 25, 2025	2.34	2.36	2.34	2.34	2.34	-1.27%	1,569
Nov 24, 2025	2.24	2.37	2.22	2.37	2.37	7.24%	10,635
Nov 21, 2025	2.19	2.30	2.18	2.21	2.21	0.91%	9,654
Nov 20, 2025	2.25	2.25	2.18	2.19	2.19	-3.52%	13,997
Nov 19, 2025	2.29	2.36	2.26	2.27	2.27	-0.44%	6,930
Nov 18, 2025	2.24	2.41	2.23	2.28	2.28	2.70%	11,056
Nov 17, 2025	2.45	2.45	2.19	2.22	2.22	-5.93%	17,168
Nov 14, 2025	2.43	2.43	2.35	2.36	2.36	-2.88%	12,805
Nov 13, 2025	2.55	2.55	2.41	2.43	2.43	-3.19%	25,282
Nov 12, 2025	2.62	2.62	2.50	2.51	2.51	-1.95%	20,309
Nov 11, 2025	2.77	2.77	2.56	2.56	2.56	-7.58%	38,279