Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
2.856
-0.059 (-2.02%)
At close: Aug 26, 2025, 4:00 PM
3.000
+0.144 (5.04%)
After-hours: Aug 26, 2025, 7:04 PM EDT
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 2.87 | 2.94 | 2.83 | 2.86 | 2.86 | -2.02% | 10,954 |
| Aug 25, 2025 | 2.89 | 2.98 | 2.88 | 2.92 | 2.92 | 1.22% | 25,156 |
| Aug 22, 2025 | 2.77 | 2.92 | 2.77 | 2.88 | 2.88 | 2.49% | 25,868 |
| Aug 21, 2025 | 2.79 | 2.85 | 2.78 | 2.81 | 2.81 | -0.71% | 8,884 |
| Aug 20, 2025 | 2.82 | 2.90 | 2.80 | 2.83 | 2.83 | -2.41% | 27,833 |
| Aug 19, 2025 | 2.98 | 2.98 | 2.85 | 2.90 | 2.90 | -2.68% | 26,617 |
| Aug 18, 2025 | 2.95 | 2.98 | 2.86 | 2.98 | 2.98 | 3.83% | 13,730 |
| Aug 15, 2025 | 2.95 | 2.99 | 2.86 | 2.87 | 2.87 | -2.71% | 42,638 |
| Aug 14, 2025 | 3.25 | 3.26 | 2.89 | 2.95 | 2.95 | -9.92% | 139,835 |
| Aug 13, 2025 | 3.36 | 3.36 | 3.11 | 3.28 | 3.28 | -2.24% | 109,236 |
| Aug 12, 2025 | 3.26 | 3.49 | 3.25 | 3.35 | 3.35 | -7.07% | 50,696 |
| Aug 11, 2025 | 3.83 | 3.88 | 3.57 | 3.61 | 3.61 | -5.63% | 74,555 |
| Aug 8, 2025 | 3.71 | 3.87 | 3.70 | 3.82 | 3.82 | 3.10% | 14,431 |
| Aug 7, 2025 | 3.78 | 3.78 | 3.67 | 3.71 | 3.71 | -1.33% | 12,880 |
| Aug 6, 2025 | 3.75 | 3.77 | 3.75 | 3.76 | 3.76 | 0.40% | 16,058 |
| Aug 5, 2025 | 3.76 | 3.82 | 3.74 | 3.74 | 3.74 | -0.53% | 7,151 |
| Aug 4, 2025 | 3.66 | 3.77 | 3.66 | 3.76 | 3.76 | 2.73% | 5,432 |
| Aug 1, 2025 | 3.65 | 3.71 | 3.65 | 3.66 | 3.66 | -1.61% | 17,904 |
| Jul 31, 2025 | 3.94 | 3.95 | 3.70 | 3.72 | 3.72 | -2.36% | 9,565 |
| Jul 30, 2025 | 3.89 | 4.00 | 3.81 | 3.81 | 3.81 | -1.04% | 19,136 |
| Jul 29, 2025 | 3.96 | 4.02 | 3.81 | 3.85 | 3.85 | -3.87% | 30,096 |
| Jul 28, 2025 | 4.02 | 4.10 | 3.98 | 4.01 | 4.01 | -0.37% | 16,178 |
| Jul 25, 2025 | 4.00 | 4.06 | 3.97 | 4.02 | 4.02 | 1.26% | 12,498 |
| Jul 24, 2025 | 4.00 | 4.07 | 3.97 | 3.97 | 3.97 | -1.00% | 13,378 |
| Jul 23, 2025 | 3.95 | 4.12 | 3.95 | 4.01 | 4.01 | 0.25% | 20,840 |
| Jul 22, 2025 | 3.90 | 4.15 | 3.85 | 4.00 | 4.00 | 1.65% | 27,993 |
| Jul 21, 2025 | 3.83 | 4.00 | 3.83 | 3.94 | 3.94 | 1.94% | 22,852 |
| Jul 18, 2025 | 4.08 | 4.08 | 3.82 | 3.86 | 3.86 | -3.02% | 34,230 |
| Jul 17, 2025 | 3.99 | 4.07 | 3.82 | 3.98 | 3.98 | 1.40% | 36,502 |
| Jul 16, 2025 | 3.99 | 4.09 | 3.83 | 3.93 | 3.93 | 0.64% | 53,499 |
| Jul 15, 2025 | 3.45 | 3.92 | 3.45 | 3.90 | 3.90 | 13.70% | 94,046 |
| Jul 14, 2025 | 3.33 | 3.43 | 3.30 | 3.43 | 3.43 | 3.31% | 31,366 |
| Jul 11, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.84% | 23,683 |
| Jul 10, 2025 | 3.35 | 3.36 | 3.25 | 3.26 | 3.26 | -0.31% | 28,894 |
| Jul 9, 2025 | 3.21 | 3.32 | 3.21 | 3.27 | 3.27 | 1.55% | 32,660 |
| Jul 8, 2025 | 3.24 | 3.28 | 3.21 | 3.22 | 3.22 | 1.26% | 27,762 |
| Jul 7, 2025 | 3.16 | 3.26 | 3.15 | 3.18 | 3.18 | -0.31% | 33,460 |
| Jul 3, 2025 | 3.11 | 3.20 | 3.11 | 3.19 | 3.19 | 2.57% | 4,283 |
| Jul 2, 2025 | 3.11 | 3.20 | 3.06 | 3.11 | 3.11 | - | 29,549 |
| Jul 1, 2025 | 3.10 | 3.14 | 3.07 | 3.11 | 3.11 | -0.92% | 15,599 |
| Jun 30, 2025 | 3.00 | 3.17 | 2.93 | 3.14 | 3.14 | 5.16% | 39,790 |
| Jun 27, 2025 | 3.00 | 3.06 | 2.96 | 2.99 | 2.99 | 0.51% | 16,779 |
| Jun 26, 2025 | 3.00 | 3.09 | 2.97 | 2.97 | 2.97 | -1.00% | 52,537 |
| Jun 25, 2025 | 3.00 | 3.15 | 2.96 | 3.00 | 3.00 | -0.33% | 19,020 |
| Jun 24, 2025 | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | -0.33% | 7,892 |
| Jun 23, 2025 | 3.02 | 3.17 | 3.00 | 3.02 | 3.02 | 3.07% | 21,911 |
| Jun 20, 2025 | 3.00 | 3.07 | 2.92 | 2.93 | 2.93 | -2.66% | 19,005 |
| Jun 18, 2025 | 2.92 | 3.05 | 2.91 | 3.01 | 3.01 | 3.79% | 13,727 |
| Jun 17, 2025 | 2.90 | 2.93 | 2.86 | 2.90 | 2.90 | 0.69% | 6,315 |
| Jun 16, 2025 | 2.81 | 2.91 | 2.81 | 2.88 | 2.88 | 2.13% | 6,700 |