Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
4.070
-0.050 (-1.21%)
Nov 4, 2024, 4:00 PM EST - Market closed
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 4.14 | 4.17 | 4.04 | 4.12 | 4.12 | - | 39,693 |
| Oct 31, 2024 | 4.11 | 4.16 | 4.02 | 4.12 | 4.12 | - | 45,262 |
| Oct 30, 2024 | 4.19 | 4.29 | 4.10 | 4.12 | 4.12 | -2.60% | 130,286 |
| Oct 29, 2024 | 4.20 | 4.27 | 4.17 | 4.23 | 4.23 | -0.47% | 55,484 |
| Oct 28, 2024 | 4.28 | 4.32 | 4.20 | 4.25 | 4.25 | -0.23% | 65,185 |
| Oct 25, 2024 | 4.33 | 4.36 | 4.24 | 4.26 | 4.26 | -1.62% | 33,627 |
| Oct 24, 2024 | 4.35 | 4.37 | 4.25 | 4.33 | 4.33 | 0.46% | 33,688 |
| Oct 23, 2024 | 4.27 | 4.45 | 4.25 | 4.31 | 4.31 | -0.46% | 54,118 |
| Oct 22, 2024 | 4.42 | 4.43 | 4.26 | 4.33 | 4.33 | -2.48% | 108,426 |
| Oct 21, 2024 | 4.58 | 4.58 | 4.38 | 4.44 | 4.44 | 0.68% | 26,316 |
| Oct 18, 2024 | 4.44 | 4.48 | 4.37 | 4.41 | 4.41 | -0.68% | 29,653 |
| Oct 17, 2024 | 4.54 | 4.56 | 4.42 | 4.44 | 4.44 | -2.20% | 40,245 |
| Oct 16, 2024 | 4.43 | 4.59 | 4.36 | 4.54 | 4.54 | 3.89% | 96,493 |
| Oct 15, 2024 | 4.44 | 4.44 | 4.32 | 4.37 | 4.37 | - | 18,559 |
| Oct 14, 2024 | 4.35 | 4.39 | 4.30 | 4.37 | 4.37 | 0.69% | 14,833 |
| Oct 11, 2024 | 4.38 | 4.39 | 4.33 | 4.34 | 4.34 | -0.23% | 26,226 |
| Oct 10, 2024 | 4.35 | 4.37 | 4.30 | 4.35 | 4.35 | - | 42,894 |
| Oct 9, 2024 | 4.34 | 4.39 | 4.32 | 4.35 | 4.35 | 0.23% | 27,116 |
| Oct 8, 2024 | 4.35 | 4.42 | 4.32 | 4.34 | 4.34 | -0.69% | 45,830 |
| Oct 7, 2024 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | -2.02% | 65,111 |
| Oct 4, 2024 | 4.51 | 4.51 | 4.39 | 4.46 | 4.46 | 0.22% | 61,565 |
| Oct 3, 2024 | 4.46 | 4.54 | 4.43 | 4.45 | 4.45 | -1.11% | 35,979 |
| Oct 2, 2024 | 4.47 | 4.55 | 4.46 | 4.50 | 4.50 | -0.44% | 30,462 |
| Oct 1, 2024 | 4.62 | 4.63 | 4.47 | 4.52 | 4.52 | -1.53% | 39,407 |
| Sep 30, 2024 | 4.55 | 4.63 | 4.50 | 4.59 | 4.59 | 1.77% | 60,336 |
| Sep 27, 2024 | 4.43 | 4.59 | 4.43 | 4.51 | 4.51 | 1.58% | 34,696 |
| Sep 26, 2024 | 4.48 | 4.51 | 4.42 | 4.44 | 4.44 | -1.11% | 48,838 |
| Sep 25, 2024 | 4.60 | 4.60 | 4.46 | 4.49 | 4.49 | -2.18% | 58,761 |
| Sep 24, 2024 | 4.65 | 4.65 | 4.55 | 4.59 | 4.59 | -0.43% | 38,509 |
| Sep 23, 2024 | 4.65 | 4.68 | 4.57 | 4.61 | 4.61 | - | 47,755 |
| Sep 20, 2024 | 4.65 | 4.71 | 4.59 | 4.61 | 4.61 | -1.71% | 46,140 |
| Sep 19, 2024 | 4.67 | 4.81 | 4.65 | 4.69 | 4.69 | 1.96% | 65,958 |
| Sep 18, 2024 | 4.89 | 4.90 | 4.55 | 4.60 | 4.60 | -5.35% | 175,446 |
| Sep 17, 2024 | 4.94 | 5.05 | 4.82 | 4.86 | 4.86 | -1.22% | 148,629 |
| Sep 16, 2024 | 5.05 | 5.24 | 4.86 | 4.92 | 4.92 | -7.17% | 207,545 |
| Sep 13, 2024 | 5.25 | 5.42 | 5.22 | 5.30 | 5.30 | 0.76% | 60,448 |
| Sep 12, 2024 | 5.26 | 5.33 | 5.21 | 5.26 | 5.26 | 1.54% | 19,974 |
| Sep 11, 2024 | 5.29 | 5.35 | 5.17 | 5.18 | 5.18 | -1.71% | 37,137 |
| Sep 10, 2024 | 5.52 | 5.72 | 5.20 | 5.27 | 5.27 | -1.86% | 42,302 |
| Sep 9, 2024 | 5.51 | 5.51 | 5.36 | 5.37 | 5.37 | -1.47% | 21,182 |
| Sep 6, 2024 | 5.55 | 5.59 | 5.41 | 5.45 | 5.45 | -1.27% | 32,163 |
| Sep 5, 2024 | 5.41 | 5.53 | 5.41 | 5.52 | 5.52 | 2.03% | 24,037 |
| Sep 4, 2024 | 5.59 | 5.63 | 5.36 | 5.41 | 5.41 | -3.05% | 64,113 |
| Sep 3, 2024 | 5.70 | 5.71 | 5.52 | 5.58 | 5.58 | -2.28% | 33,756 |
| Aug 30, 2024 | 5.77 | 5.81 | 5.60 | 5.71 | 5.71 | -0.87% | 25,367 |
| Aug 29, 2024 | 5.92 | 5.92 | 5.70 | 5.76 | 5.76 | -2.21% | 17,050 |
| Aug 28, 2024 | 6.01 | 6.05 | 5.86 | 5.89 | 5.89 | -2.48% | 20,464 |
| Aug 27, 2024 | 6.08 | 6.08 | 6.00 | 6.04 | 6.04 | -0.74% | 11,820 |
| Aug 26, 2024 | 6.02 | 6.09 | 5.99 | 6.09 | 6.09 | 0.08% | 6,506 |
| Aug 23, 2024 | 6.03 | 6.20 | 6.03 | 6.08 | 6.08 | 1.16% | 31,683 |
| Aug 22, 2024 | 6.08 | 6.08 | 5.96 | 6.01 | 6.01 | -0.17% | 12,112 |
| Aug 21, 2024 | 5.90 | 6.11 | 5.85 | 6.02 | 6.02 | 2.38% | 23,545 |
| Aug 20, 2024 | 5.83 | 5.94 | 5.73 | 5.88 | 5.88 | 1.03% | 21,643 |
| Aug 19, 2024 | 5.84 | 5.84 | 5.75 | 5.82 | 5.82 | 0.69% | 11,886 |
| Aug 16, 2024 | 5.71 | 5.84 | 5.70 | 5.78 | 5.78 | - | 9,347 |
| Aug 15, 2024 | 5.52 | 5.84 | 5.52 | 5.78 | 5.78 | 3.21% | 21,260 |
| Aug 14, 2024 | 6.07 | 6.07 | 5.52 | 5.60 | 5.60 | -0.71% | 15,691 |
| Aug 13, 2024 | 5.68 | 5.91 | 5.62 | 5.64 | 5.64 | -0.09% | 27,852 |
| Aug 12, 2024 | 5.60 | 5.65 | 5.52 | 5.65 | 5.65 | 1.53% | 11,846 |
| Aug 9, 2024 | 5.65 | 5.66 | 5.53 | 5.56 | 5.56 | -0.89% | 10,459 |
| Aug 8, 2024 | 5.58 | 5.70 | 5.50 | 5.61 | 5.61 | 0.54% | 32,621 |
| Aug 7, 2024 | 6.15 | 6.15 | 5.57 | 5.58 | 5.58 | 0.70% | 14,751 |
| Aug 6, 2024 | 5.62 | 5.82 | 5.54 | 5.54 | 5.54 | -0.70% | 15,716 |
| Aug 5, 2024 | 5.55 | 5.80 | 5.55 | 5.58 | 5.58 | -1.93% | 27,915 |
| Aug 2, 2024 | 5.75 | 5.83 | 5.55 | 5.69 | 5.69 | -3.40% | 56,759 |
| Aug 1, 2024 | 5.99 | 5.99 | 5.88 | 5.89 | 5.89 | -1.51% | 17,382 |
| Jul 31, 2024 | 5.92 | 5.99 | 5.87 | 5.98 | 5.98 | 1.36% | 5,036 |
| Jul 30, 2024 | 5.98 | 6.08 | 5.90 | 5.90 | 5.90 | -1.34% | 6,588 |
| Jul 29, 2024 | 6.08 | 6.08 | 5.98 | 5.98 | 5.98 | -0.83% | 4,115 |
| Jul 26, 2024 | 6.00 | 6.05 | 5.97 | 6.03 | 6.03 | 1.34% | 14,732 |
| Jul 25, 2024 | 5.97 | 6.02 | 5.88 | 5.95 | 5.95 | -0.34% | 9,691 |
| Jul 24, 2024 | 5.90 | 6.08 | 5.84 | 5.97 | 5.97 | 1.19% | 21,167 |
| Jul 23, 2024 | 6.10 | 6.11 | 5.90 | 5.90 | 5.90 | -3.28% | 15,844 |
| Jul 22, 2024 | 6.04 | 6.24 | 5.98 | 6.10 | 6.10 | 2.52% | 10,232 |
| Jul 19, 2024 | 6.10 | 6.10 | 5.93 | 5.95 | 5.95 | -2.46% | 10,430 |
| Jul 18, 2024 | 6.36 | 6.50 | 6.09 | 6.10 | 6.10 | -4.24% | 23,229 |
| Jul 17, 2024 | 6.44 | 6.49 | 6.35 | 6.37 | 6.37 | -1.09% | 14,935 |
| Jul 16, 2024 | 6.31 | 6.50 | 6.15 | 6.44 | 6.44 | 2.88% | 39,115 |
| Jul 15, 2024 | 6.21 | 6.32 | 6.16 | 6.26 | 6.26 | 0.72% | 25,184 |
| Jul 12, 2024 | 6.35 | 6.35 | 6.22 | 6.22 | 6.22 | -1.66% | 26,723 |
| Jul 11, 2024 | 6.05 | 6.35 | 6.05 | 6.32 | 6.32 | 5.77% | 46,981 |
| Jul 10, 2024 | 5.79 | 6.00 | 5.66 | 5.98 | 5.98 | 3.02% | 62,245 |
| Jul 9, 2024 | 5.75 | 5.81 | 5.60 | 5.80 | 5.80 | -0.09% | 25,143 |
| Jul 8, 2024 | 5.92 | 5.98 | 5.75 | 5.81 | 5.81 | -0.94% | 37,401 |
| Jul 5, 2024 | 5.75 | 5.92 | 5.66 | 5.86 | 5.86 | 3.53% | 31,453 |
| Jul 3, 2024 | 5.65 | 5.79 | 5.50 | 5.66 | 5.66 | 0.27% | 38,062 |
| Jul 2, 2024 | 5.46 | 5.65 | 5.40 | 5.65 | 5.65 | 3.01% | 35,520 |
| Jul 1, 2024 | 5.60 | 5.60 | 5.46 | 5.48 | 5.48 | -1.62% | 24,943 |
| Jun 28, 2024 | 5.52 | 5.62 | 5.48 | 5.57 | 5.57 | 0.54% | 15,943 |
| Jun 27, 2024 | 5.52 | 5.58 | 5.45 | 5.54 | 5.54 | 1.65% | 32,510 |
| Jun 26, 2024 | 5.55 | 5.78 | 5.44 | 5.45 | 5.45 | -1.98% | 69,386 |
| Jun 25, 2024 | 5.58 | 5.61 | 5.55 | 5.56 | 5.56 | -0.71% | 25,063 |
| Jun 24, 2024 | 5.72 | 5.81 | 5.60 | 5.60 | 5.60 | -1.84% | 14,553 |
| Jun 21, 2024 | 5.65 | 5.72 | 5.55 | 5.71 | 5.71 | 1.60% | 8,400 |
| Jun 20, 2024 | 5.65 | 5.90 | 5.60 | 5.62 | 5.62 | -5.31% | 86,568 |
| Jun 18, 2024 | 5.94 | 5.94 | 5.83 | 5.93 | 5.93 | -0.44% | 25,138 |
| Jun 17, 2024 | 5.96 | 5.97 | 5.90 | 5.96 | 5.96 | -1.49% | 5,660 |
| Jun 14, 2024 | 5.97 | 6.08 | 5.97 | 6.05 | 6.05 | -0.07% | 4,797 |
| Jun 13, 2024 | 6.03 | 6.12 | 5.96 | 6.05 | 6.05 | - | 12,176 |
| Jun 12, 2024 | 6.06 | 6.21 | 5.90 | 6.05 | 6.05 | -0.17% | 19,300 |