Westport Fuel Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.41	2.51	2.39	2.48	2.48	1.64%	4,691
Jul 30, 2026	2.39	2.50	2.39	2.44	2.44	2.95%	4,918
Jul 29, 2026	2.44	2.44	2.36	2.37	2.37	-3.27%	3,412
Jul 28, 2026	2.47	2.47	2.42	2.45	2.45	-1.61%	10,656
Jul 27, 2026	2.63	2.63	2.49	2.49	2.49	-6.04%	8,740
Jul 24, 2026	2.64	2.71	2.62	2.65	2.65	-	4,982
Jul 23, 2026	2.65	2.65	2.65	2.65	2.65	-1.85%	916
Jul 22, 2026	2.72	2.72	2.67	2.70	2.70	-1.10%	15,519
Jul 21, 2026	2.70	2.74	2.70	2.73	2.73	1.87%	13,240
Jul 20, 2026	2.68	2.74	2.59	2.68	2.68	-	9,404
Jul 17, 2026	2.64	2.68	2.63	2.68	2.68	1.13%	1,301
Jul 16, 2026	2.64	2.67	2.64	2.65	2.65	-0.38%	1,100
Jul 15, 2026	2.66	2.69	2.62	2.66	2.66	0.38%	5,220
Jul 14, 2026	2.67	2.67	2.58	2.65	2.65	-1.12%	10,711
Jul 13, 2026	2.88	3.01	2.67	2.68	2.68	-7.90%	16,748
Jul 10, 2026	2.96	2.96	2.91	2.91	2.91	-2.35%	347
Jul 9, 2026	2.94	2.98	2.94	2.98	2.98	3.47%	375
Jul 8, 2026	2.85	2.88	2.80	2.88	2.88	0.70%	2,461
Jul 7, 2026	3.01	3.01	2.82	2.86	2.86	-6.08%	6,510
Jul 6, 2026	2.90	3.11	2.84	3.05	3.05	1.16%	8,886
Jul 3, 2026	2.90	3.02	2.88	3.01	3.01	1.69%	8,900
Jul 2, 2026	3.02	3.07	2.96	2.96	2.96	-6.62%	14,923
Jun 30, 2026	3.32	3.38	3.17	3.17	3.17	-4.37%	17,414
Jun 29, 2026	3.45	3.60	3.30	3.32	3.32	-5.01%	13,712
Jun 26, 2026	3.27	3.60	3.27	3.49	3.49	4.49%	38,098
Jun 25, 2026	3.02	3.43	3.00	3.34	3.34	8.44%	36,391
Jun 24, 2026	2.90	3.24	2.90	3.08	3.08	3.36%	38,439
Jun 23, 2026	2.66	3.10	2.64	2.98	2.98	3.47%	26,452
Jun 22, 2026	2.48	3.14	2.47	2.88	2.88	-11.11%	79,150
Jun 19, 2026	3.22	3.41	3.22	3.24	3.24	0.62%	9,713
Jun 18, 2026	3.15	3.53	2.80	3.22	3.22	23.85%	142,064
Jun 17, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	261
Jun 16, 2026	2.59	2.67	2.54	2.62	2.62	0.38%	5,280
Jun 15, 2026	2.79	2.79	2.59	2.61	2.61	0.38%	2,080
Jun 12, 2026	2.58	2.60	2.58	2.60	2.60	2.36%	2,231
Jun 10, 2026	2.57	2.57	2.54	2.54	2.54	-2.31%	4,549
Jun 9, 2026	2.57	2.60	2.57	2.60	2.60	-0.38%	9,830
Jun 8, 2026	2.61	2.61	2.51	2.61	2.61	-1.88%	10,379
Jun 5, 2026	2.69	2.72	2.62	2.66	2.66	-1.85%	2,563
Jun 4, 2026	2.74	2.74	2.70	2.71	2.71	-2.17%	10,584
Jun 3, 2026	2.74	2.77	2.73	2.77	2.77	-	1,215
Jun 2, 2026	2.75	2.77	2.75	2.77	2.77	1.84%	705
Jun 1, 2026	2.77	2.77	2.70	2.72	2.72	0.37%	4,766
May 29, 2026	2.76	2.76	2.71	2.71	2.71	-2.87%	1,104
May 28, 2026	2.80	2.80	2.70	2.79	2.79	1.45%	2,309
May 27, 2026	2.77	2.77	2.72	2.75	2.75	-0.72%	2,061
May 26, 2026	2.79	2.79	2.75	2.77	2.77	-2.12%	8,642
May 25, 2026	2.83	2.87	2.82	2.83	2.83	1.43%	14,554
May 22, 2026	2.81	2.81	2.75	2.79	2.79	-	2,344
May 21, 2026	2.84	2.84	2.79	2.79	2.79	-0.71%	1,780