Westport Fuel Systems Inc. (TSX:WPRT)
Canada
· Delayed Price · Currency is CAD 5.33
+0.66 (14.13%)
Jul 15, 2025, 4:00 PM EDT
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 3.80 | 3.96 | 3.80 | 3.90 | 3.90 | 0.52% | 4,000 |
| Jun 13, 2025 | 3.88 | 3.89 | 3.80 | 3.88 | 3.88 | 0.26% | 3,500 |
| Jun 12, 2025 | 3.94 | 3.94 | 3.80 | 3.87 | 3.87 | -2.76% | 4,200 |
| Jun 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 10, 2025 | 4.00 | 4.04 | 3.97 | 3.98 | 3.98 | 1.02% | 2,138 |
| Jun 9, 2025 | 3.80 | 3.95 | 3.80 | 3.94 | 3.94 | 1.03% | 1,200 |
| Jun 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jun 5, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | - | 1,402 |
| Jun 4, 2025 | 3.92 | 3.92 | 3.86 | 3.90 | 3.90 | -1.02% | 1,400 |
| Jun 3, 2025 | 3.93 | 3.97 | 3.87 | 3.94 | 3.94 | 1.03% | 3,200 |
| Jun 2, 2025 | 3.88 | 3.94 | 3.75 | 3.90 | 3.90 | -2.99% | 4,110 |
| May 30, 2025 | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | 1.26% | 2,100 |
| May 29, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -1.00% | 220 |
| May 28, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | 100 |
| May 27, 2025 | 3.98 | 4.07 | 3.98 | 4.02 | 4.02 | - | 1,600 |
| May 26, 2025 | 3.99 | 4.02 | 3.98 | 4.02 | 4.02 | 0.25% | 500 |
| May 23, 2025 | 4.10 | 4.11 | 3.96 | 4.01 | 4.01 | -1.72% | 3,800 |
| May 22, 2025 | 4.07 | 4.08 | 4.02 | 4.08 | 4.08 | - | 1,700 |
| May 21, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 2.00% | 202 |
| May 20, 2025 | 4.08 | 4.13 | 4.00 | 4.00 | 4.00 | -2.44% | 10,000 |
| 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 |