Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
4.660
+0.390 (9.13%)
Jan 22, 2025, 12:54 PM EST - Market open
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.96 | 4.29 | 3.87 | 4.27 | 4.27 | 11.78% | 131,206 |
| Jan 17, 2025 | 3.81 | 3.90 | 3.76 | 3.82 | 3.82 | 0.26% | 43,262 |
| Jan 16, 2025 | 3.80 | 3.83 | 3.67 | 3.81 | 3.81 | 1.06% | 29,415 |
| Jan 15, 2025 | 3.98 | 4.00 | 3.70 | 3.77 | 3.77 | 1.89% | 32,612 |
| Jan 14, 2025 | 3.73 | 3.74 | 3.61 | 3.70 | 3.70 | 0.82% | 28,571 |
| Jan 13, 2025 | 3.91 | 3.91 | 3.63 | 3.67 | 3.67 | -5.41% | 48,895 |
| Jan 10, 2025 | 3.86 | 3.88 | 3.77 | 3.88 | 3.88 | - | 46,904 |
| Jan 8, 2025 | 4.07 | 4.07 | 3.78 | 3.88 | 3.88 | -4.67% | 68,150 |
| Jan 7, 2025 | 4.02 | 4.19 | 4.00 | 4.07 | 4.07 | 1.24% | 93,410 |
| Jan 6, 2025 | 3.88 | 4.18 | 3.86 | 4.02 | 4.02 | 2.81% | 95,865 |
| Jan 3, 2025 | 3.85 | 3.96 | 3.84 | 3.91 | 3.91 | 1.82% | 50,576 |
| Jan 2, 2025 | 3.59 | 3.84 | 3.58 | 3.84 | 3.84 | 7.26% | 45,166 |
| Dec 31, 2024 | 3.69 | 3.70 | 3.50 | 3.58 | 3.58 | -2.98% | 116,057 |
| Dec 30, 2024 | 3.75 | 3.79 | 3.60 | 3.69 | 3.69 | -1.47% | 91,218 |
| Dec 27, 2024 | 3.68 | 3.81 | 3.56 | 3.75 | 3.75 | 1.49% | 122,213 |
| Dec 26, 2024 | 3.41 | 3.69 | 3.33 | 3.69 | 3.69 | 7.58% | 274,226 |
| Dec 24, 2024 | 3.49 | 3.50 | 3.38 | 3.43 | 3.43 | -1.72% | 58,248 |
| Dec 23, 2024 | 3.43 | 3.55 | 3.26 | 3.49 | 3.49 | 3.25% | 148,922 |
| Dec 20, 2024 | 3.43 | 3.50 | 3.35 | 3.38 | 3.38 | -2.03% | 145,310 |
| Dec 19, 2024 | 3.80 | 3.80 | 3.42 | 3.45 | 3.45 | -2.27% | 104,971 |
| Dec 18, 2024 | 3.56 | 3.75 | 3.48 | 3.53 | 3.53 | -2.75% | 128,861 |
| Dec 17, 2024 | 3.77 | 3.84 | 3.56 | 3.63 | 3.63 | -3.71% | 207,828 |
| Dec 16, 2024 | 4.10 | 4.10 | 3.77 | 3.77 | 3.77 | -8.72% | 163,218 |
| Dec 13, 2024 | 4.25 | 4.28 | 4.06 | 4.13 | 4.13 | -3.05% | 44,320 |
| Dec 12, 2024 | 4.36 | 4.43 | 4.25 | 4.26 | 4.26 | -1.73% | 48,109 |
| Dec 11, 2024 | 4.39 | 4.39 | 4.22 | 4.34 | 4.34 | -0.57% | 50,577 |
| Dec 10, 2024 | 4.33 | 4.42 | 4.27 | 4.36 | 4.36 | -0.11% | 46,142 |
| Dec 9, 2024 | 4.32 | 4.45 | 4.27 | 4.37 | 4.37 | 1.28% | 66,972 |
| Dec 6, 2024 | 4.34 | 4.41 | 4.25 | 4.31 | 4.31 | -0.69% | 52,706 |
| Dec 5, 2024 | 4.51 | 4.57 | 4.34 | 4.34 | 4.34 | -5.24% | 57,823 |
| Dec 4, 2024 | 4.69 | 4.75 | 4.51 | 4.58 | 4.58 | -2.76% | 33,155 |
| Dec 3, 2024 | 4.72 | 4.74 | 4.65 | 4.71 | 4.71 | - | 22,869 |
| Dec 2, 2024 | 4.75 | 4.77 | 4.68 | 4.71 | 4.71 | -0.84% | 46,042 |
| Nov 29, 2024 | 4.52 | 4.81 | 4.50 | 4.75 | 4.75 | 5.56% | 68,941 |
| Nov 27, 2024 | 4.51 | 4.54 | 4.46 | 4.50 | 4.50 | 0.90% | 26,797 |
| Nov 26, 2024 | 4.45 | 4.53 | 4.42 | 4.46 | 4.46 | -1.11% | 32,306 |
| Nov 25, 2024 | 4.44 | 4.61 | 4.41 | 4.51 | 4.51 | 1.81% | 81,786 |
| Nov 22, 2024 | 4.29 | 4.50 | 4.29 | 4.43 | 4.43 | 2.55% | 115,401 |
| Nov 21, 2024 | 4.29 | 4.44 | 4.23 | 4.32 | 4.32 | - | 46,016 |
| Nov 20, 2024 | 4.40 | 4.41 | 4.21 | 4.32 | 4.32 | -2.92% | 42,151 |
| Nov 19, 2024 | 4.37 | 4.47 | 4.29 | 4.45 | 4.45 | 1.14% | 73,285 |
| Nov 18, 2024 | 4.13 | 4.48 | 4.06 | 4.40 | 4.40 | 6.02% | 133,876 |
| Nov 15, 2024 | 4.05 | 4.15 | 3.94 | 4.15 | 4.15 | 2.47% | 70,421 |
| Nov 14, 2024 | 3.94 | 4.06 | 3.91 | 4.05 | 4.05 | 1.25% | 122,041 |
| Nov 13, 2024 | 4.10 | 4.10 | 3.91 | 4.00 | 4.00 | -2.91% | 192,224 |
| Nov 12, 2024 | 4.05 | 4.12 | 3.96 | 4.12 | 4.12 | 2.74% | 64,964 |
| Nov 11, 2024 | 4.05 | 4.09 | 4.01 | 4.01 | 4.01 | -1.23% | 52,495 |
| Nov 8, 2024 | 4.17 | 4.17 | 4.03 | 4.06 | 4.06 | - | 27,970 |
| Nov 7, 2024 | 3.98 | 4.21 | 3.98 | 4.06 | 4.06 | 1.75% | 78,354 |
| Nov 6, 2024 | 4.07 | 4.09 | 3.97 | 3.99 | 3.99 | -1.48% | 79,791 |
| Nov 5, 2024 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | -0.49% | 79,523 |
| Nov 4, 2024 | 4.10 | 4.14 | 4.03 | 4.07 | 4.07 | -1.21% | 34,101 |
| 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 |