Westport Fuel Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	2.75	2.86	2.75	2.81	2.81	1.44%	5,998
May 19, 2026	2.67	2.78	2.67	2.77	2.77	1.47%	5,542
May 15, 2026	2.75	2.78	2.73	2.73	2.73	-0.73%	7,911
May 14, 2026	2.74	2.77	2.73	2.75	2.75	1.48%	11,472
May 13, 2026	2.70	2.73	2.70	2.71	2.71	2.65%	4,215
May 12, 2026	2.65	2.65	2.62	2.64	2.64	1.15%	728
May 11, 2026	2.62	2.72	2.61	2.61	2.61	-4.04%	6,998
May 8, 2026	2.95	2.95	2.65	2.72	2.72	4.62%	7,711
May 7, 2026	2.71	2.71	2.57	2.60	2.60	-4.06%	27,342
May 6, 2026	2.79	2.79	2.70	2.71	2.71	-1.45%	821
May 5, 2026	2.74	2.76	2.72	2.75	2.75	1.48%	1,623
May 4, 2026	2.78	2.80	2.71	2.71	2.71	-2.17%	3,858
May 1, 2026	2.78	2.82	2.72	2.77	2.77	0.36%	8,973
Apr 30, 2026	2.70	2.78	2.70	2.76	2.76	3.76%	4,233
Apr 29, 2026	2.69	2.72	2.64	2.66	2.66	-1.12%	7,109