Westport Fuel Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.67	2.74	2.67	2.67	2.67	-3.96%	1,029
Oct 1, 2026	2.80	2.80	2.78	2.78	2.78	-1.07%	301
Sep 30, 2026	2.79	2.85	2.79	2.81	2.81	-1.06%	1,149
Sep 29, 2026	2.89	2.89	2.80	2.84	2.84	-	714
Sep 28, 2026	2.70	2.84	2.70	2.84	2.84	-1.39%	691
Sep 25, 2026	2.87	2.88	2.84	2.88	2.88	0.35%	9,099
Sep 24, 2026	2.76	2.87	2.76	2.87	2.87	2.50%	3,804
Sep 23, 2026	2.76	2.84	2.76	2.80	2.80	-	1,430
Sep 22, 2026	2.74	2.80	2.74	2.80	2.80	3.70%	1,951
Sep 21, 2026	2.73	2.80	2.68	2.70	2.70	0.75%	9,004
Sep 18, 2026	2.72	2.72	2.63	2.68	2.68	-1.47%	4,351
Sep 17, 2026	2.85	2.85	2.70	2.72	2.72	-1.09%	17,236
Sep 16, 2026	2.70	2.82	2.70	2.75	2.75	-0.36%	12,710
Sep 15, 2026	2.80	2.83	2.69	2.76	2.76	0.73%	5,007
Sep 14, 2026	2.60	2.85	2.60	2.74	2.74	7.45%	10,526
Sep 11, 2026	2.49	2.57	2.49	2.55	2.55	3.66%	1,776
Sep 10, 2026	2.55	2.55	2.43	2.46	2.46	-2.38%	7,161
Sep 9, 2026	2.52	2.55	2.52	2.52	2.52	-0.40%	10,521
Sep 8, 2026	2.57	2.61	2.52	2.53	2.53	-3.80%	3,599
Sep 4, 2026	2.61	2.63	2.61	2.63	2.63	1.94%	2,040
Sep 3, 2026	2.52	2.60	2.52	2.58	2.58	-	4,023
Sep 2, 2026	2.58	2.59	2.57	2.58	2.58	-0.77%	4,500
Sep 1, 2026	2.60	2.60	2.55	2.60	2.60	0.78%	8,300
Aug 31, 2026	2.55	2.58	2.55	2.58	2.58	1.18%	2,978
Aug 28, 2026	2.55	2.58	2.55	2.55	2.55	-0.78%	3,300
Aug 27, 2026	2.60	2.60	2.56	2.57	2.57	-1.15%	3,140
Aug 26, 2026	2.55	2.60	2.55	2.60	2.60	1.96%	36,650
Aug 25, 2026	2.54	2.58	2.53	2.55	2.55	-	1,900
Aug 24, 2026	2.51	2.55	2.50	2.55	2.55	2.00%	5,806
Aug 21, 2026	2.49	2.52	2.49	2.50	2.50	-0.40%	1,385
Aug 20, 2026	2.51	2.53	2.47	2.51	2.51	-0.79%	2,502
Aug 19, 2026	2.59	2.59	2.48	2.53	2.53	2.02%	5,450
Aug 18, 2026	2.45	2.57	2.42	2.48	2.48	2.48%	7,690
Aug 17, 2026	2.45	2.46	2.39	2.42	2.42	-1.22%	3,592
Aug 14, 2026	2.45	2.45	2.41	2.45	2.45	2.08%	5,815
Aug 13, 2026	2.55	2.61	2.38	2.40	2.40	-5.14%	25,112
Aug 12, 2026	2.41	2.62	2.41	2.53	2.53	-6.30%	10,007
Aug 11, 2026	2.65	2.70	2.65	2.70	2.70	2.27%	3,606
Aug 10, 2026	2.65	2.66	2.64	2.64	2.64	0.38%	794
Aug 7, 2026	2.62	2.64	2.62	2.63	2.63	-	1,600
Aug 6, 2026	2.59	2.63	2.59	2.63	2.63	0.77%	1,704
Aug 5, 2026	2.50	2.63	2.50	2.61	2.61	2.35%	3,938
Aug 4, 2026	2.42	2.56	2.42	2.55	2.55	2.82%	5,817
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