Westport Fuel Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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