Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
1.570
-0.010 (-0.63%)
At close: Dec 31, 2025, 4:00 PM EST
1.562
-0.008 (-0.52%)
After-hours: Dec 31, 2025, 6:41 PM EST
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 135,763 |
| Dec 30, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 195,280 |
| Dec 29, 2025 | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | -1.85% | 252,879 |
| Dec 26, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | 95,369 |
| Dec 24, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | - | 82,430 |
| Dec 23, 2025 | 1.65 | 1.69 | 1.62 | 1.62 | 1.62 | -1.82% | 153,482 |
| Dec 22, 2025 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | -1.79% | 125,097 |
| Dec 19, 2025 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -1.18% | 69,298 |
| Dec 18, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 21,289 |
| Dec 17, 2025 | 1.79 | 1.81 | 1.70 | 1.70 | 1.70 | -5.03% | 69,584 |
| Dec 16, 2025 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 68,347 |
| Dec 15, 2025 | 1.68 | 1.83 | 1.67 | 1.80 | 1.80 | 7.14% | 103,173 |
| Dec 12, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 1.20% | 48,431 |
| Dec 11, 2025 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 3.75% | 72,981 |
| Dec 10, 2025 | 1.63 | 1.66 | 1.59 | 1.60 | 1.60 | -1.84% | 199,817 |
| Dec 9, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 26,207 |
| Dec 8, 2025 | 1.67 | 1.70 | 1.63 | 1.64 | 1.64 | -1.80% | 105,128 |
| Dec 5, 2025 | 1.73 | 1.77 | 1.67 | 1.67 | 1.67 | -3.75% | 67,004 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -1.70% | 41,764 |
| Dec 3, 2025 | 1.83 | 1.86 | 1.75 | 1.77 | 1.77 | -3.55% | 47,400 |
| Dec 2, 2025 | 1.78 | 1.85 | 1.71 | 1.83 | 1.83 | 3.98% | 140,634 |
| Dec 1, 2025 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 42,124 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 58,424 |
| Nov 26, 2025 | 1.68 | 1.80 | 1.65 | 1.77 | 1.77 | 5.99% | 98,799 |
| Nov 25, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 36,207 |
| Nov 24, 2025 | 1.55 | 1.69 | 1.55 | 1.68 | 1.68 | 6.33% | 158,702 |
| Nov 21, 2025 | 1.54 | 1.62 | 1.54 | 1.58 | 1.58 | 2.60% | 140,539 |
| Nov 20, 2025 | 1.61 | 1.65 | 1.54 | 1.54 | 1.54 | -4.94% | 55,271 |
| Nov 19, 2025 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | -1.22% | 31,957 |
| Nov 18, 2025 | 1.57 | 1.70 | 1.57 | 1.64 | 1.64 | 3.80% | 103,864 |
| Nov 17, 2025 | 1.67 | 1.70 | 1.56 | 1.58 | 1.58 | -5.39% | 84,109 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.34% | 54,949 |
| Nov 13, 2025 | 1.73 | 1.79 | 1.71 | 1.71 | 1.71 | -4.47% | 75,039 |
| Nov 12, 2025 | 1.84 | 1.86 | 1.77 | 1.79 | 1.79 | -1.65% | 67,359 |
| Nov 11, 2025 | 2.08 | 2.08 | 1.82 | 1.82 | 1.82 | -8.08% | 99,741 |
| Nov 10, 2025 | 2.00 | 2.10 | 1.97 | 1.98 | 1.98 | -0.50% | 73,223 |
| Nov 7, 2025 | 2.02 | 2.03 | 1.97 | 1.99 | 1.99 | -2.45% | 41,928 |
| Nov 6, 2025 | 2.04 | 2.12 | 1.97 | 2.04 | 2.04 | - | 71,787 |
| Nov 5, 2025 | 1.97 | 2.05 | 1.97 | 2.04 | 2.04 | 3.55% | 54,207 |
| Nov 4, 2025 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | -1.01% | 42,954 |
| Nov 3, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 43,747 |
| Oct 31, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 0.50% | 38,886 |
| Oct 30, 2025 | 2.00 | 2.03 | 1.99 | 1.99 | 1.99 | -1.24% | 31,335 |
| Oct 29, 2025 | 2.01 | 2.04 | 2.00 | 2.02 | 2.02 | 0.60% | 55,939 |
| Oct 28, 2025 | 2.04 | 2.07 | 2.00 | 2.00 | 2.00 | -1.33% | 58,472 |
| Oct 27, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 1.00% | 62,260 |
| Oct 24, 2025 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | 0.50% | 50,087 |
| Oct 23, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.50% | 39,166 |
| Oct 22, 2025 | 2.05 | 2.09 | 2.00 | 2.01 | 2.01 | -2.43% | 92,081 |
| Oct 21, 2025 | 2.08 | 2.16 | 2.04 | 2.06 | 2.06 | -0.96% | 90,932 |