Westport Fuel Systems Inc. (TSX:WPRT)
Canada
· Delayed Price · Currency is CAD 4.000
-0.100 (-2.44%)
May 20, 2025, 3:59 PM EDT
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 4.06 | 4.15 | 4.04 | 4.10 | 4.10 | 2.76% | 2,310 |
| May 15, 2025 | 4.02 | 4.08 | 3.95 | 3.99 | 3.99 | -0.25% | 1,900 |
| May 14, 2025 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -5.21% | 1,300 |
| May 13, 2025 | 3.99 | 4.22 | 3.97 | 4.22 | 4.22 | 5.76% | 4,729 |
| May 12, 2025 | 3.89 | 4.03 | 3.89 | 3.99 | 3.99 | 2.31% | 5,100 |
| May 9, 2025 | 3.92 | 3.95 | 3.88 | 3.90 | 3.90 | -1.02% | 5,026 |
| May 8, 2025 | 3.73 | 3.99 | 3.65 | 3.94 | 3.94 | 4.79% | 8,000 |
| May 7, 2025 | 3.82 | 3.83 | 3.73 | 3.76 | 3.76 | -1.05% | 2,717 |
| May 6, 2025 | 3.80 | 3.93 | 3.72 | 3.80 | 3.80 | -2.81% | 7,942 |
| May 5, 2025 | 3.96 | 4.01 | 3.91 | 3.91 | 3.91 | -3.69% | 1,222 |
| May 2, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 2.78% | 2,300 |
| May 1, 2025 | 4.00 | 4.04 | 3.95 | 3.95 | 3.95 | -2.23% | 2,800 |
| Apr 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | 101 |
| Apr 29, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 3.05% | 403 |
| Apr 28, 2025 | 4.07 | 4.10 | 3.94 | 3.94 | 3.94 | -1.99% | 1,200 |
| Apr 25, 2025 | 4.01 | 4.10 | 4.01 | 4.02 | 4.02 | -0.25% | 4,400 |
| Apr 24, 2025 | 3.90 | 4.06 | 3.90 | 4.03 | 4.03 | 4.40% | 1,300 |
| Apr 23, 2025 | 3.90 | 3.94 | 3.86 | 3.86 | 3.86 | - | 611 |
| Apr 22, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.28% | 4,600 |
| Apr 21, 2025 | 3.94 | 3.94 | 3.77 | 3.91 | 3.91 | - | 9,900 |
| Apr 17, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.62% | 700 |
| Apr 16, 2025 | 3.91 | 3.95 | 3.81 | 3.81 | 3.81 | -3.54% | 8,000 |
| Apr 15, 2025 | 4.03 | 4.03 | 3.82 | 3.95 | 3.95 | -2.95% | 7,346 |
| Apr 14, 2025 | 3.99 | 4.11 | 3.96 | 4.07 | 4.07 | 2.78% | 700 |
| Apr 11, 2025 | 4.31 | 4.31 | 3.95 | 3.96 | 3.96 | -0.75% | 3,200 |
| Apr 10, 2025 | 4.35 | 4.35 | 3.84 | 3.99 | 3.99 | -1.97% | 5,210 |
| Apr 9, 2025 | 3.64 | 4.10 | 3.59 | 4.07 | 4.07 | 10.00% | 4,400 |
| Apr 8, 2025 | 4.02 | 4.10 | 3.60 | 3.70 | 3.70 | -6.33% | 6,800 |
| Apr 7, 2025 | 4.14 | 4.14 | 3.89 | 3.95 | 3.95 | -4.59% | 13,700 |
| Apr 4, 2025 | 3.85 | 4.31 | 3.85 | 4.14 | 4.14 | -6.12% | 19,000 |
| Apr 3, 2025 | 4.75 | 4.75 | 4.33 | 4.41 | 4.41 | -9.26% | 12,805 |
| Apr 2, 2025 | 4.97 | 5.00 | 4.82 | 4.86 | 4.86 | -5.63% | 11,533 |
| Apr 1, 2025 | 5.28 | 5.28 | 4.97 | 5.15 | 5.15 | -4.98% | 11,700 |
| Mar 31, 2025 | 5.60 | 5.61 | 5.08 | 5.42 | 5.42 | -2.69% | 15,306 |
| Mar 28, 2025 | 5.94 | 5.94 | 5.44 | 5.57 | 5.57 | -7.32% | 4,300 |
| Mar 27, 2025 | 5.55 | 6.01 | 5.55 | 6.01 | 6.01 | 4.34% | 4,602 |
| Mar 26, 2025 | 5.81 | 5.81 | 5.62 | 5.76 | 5.76 | -0.52% | 2,011 |
| Mar 25, 2025 | 5.64 | 5.79 | 5.64 | 5.79 | 5.79 | 3.21% | 4,245 |
| Mar 24, 2025 | 5.31 | 5.62 | 5.30 | 5.61 | 5.61 | 11.75% | 4,000 |
| Mar 21, 2025 | 5.51 | 5.51 | 5.02 | 5.02 | 5.02 | -8.73% | 9,900 |
| Mar 20, 2025 | 5.55 | 5.55 | 5.48 | 5.50 | 5.50 | -1.26% | 936 |
| Mar 19, 2025 | 5.39 | 5.59 | 5.33 | 5.57 | 5.57 | 2.96% | 1,700 |
| Mar 18, 2025 | 5.15 | 5.47 | 5.15 | 5.41 | 5.41 | 2.08% | 3,000 |
| Mar 17, 2025 | 5.07 | 5.39 | 5.05 | 5.30 | 5.30 | 4.95% | 4,237 |
| Mar 14, 2025 | 5.09 | 5.15 | 5.03 | 5.05 | 5.05 | -0.39% | 2,335 |
| Mar 13, 2025 | 5.28 | 5.28 | 4.83 | 5.07 | 5.07 | -4.34% | 19,937 |
| Mar 12, 2025 | 5.29 | 5.36 | 5.18 | 5.30 | 5.30 | -0.19% | 3,700 |
| Mar 11, 2025 | 5.24 | 5.40 | 5.22 | 5.31 | 5.31 | 1.72% | 3,000 |
| Mar 10, 2025 | 5.44 | 5.44 | 5.19 | 5.22 | 5.22 | -4.57% | 5,745 |
| Mar 7, 2025 | 5.53 | 5.56 | 5.43 | 5.47 | 5.47 | -0.73% | 5,600 |