Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
3.740
-0.020 (-0.53%)
Aug 5, 2025, 4:00 PM - Market closed

New Relic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20253.763.823.743.743.74-0.53%7,149
Aug 4, 20253.663.773.663.763.762.73%5,432
Aug 1, 20253.653.713.653.663.66-1.61%17,904
Jul 31, 20253.943.953.703.723.72-2.36%9,565
Jul 30, 20253.894.003.813.813.81-1.04%19,136
Jul 29, 20253.964.023.813.853.85-3.87%30,096
Jul 28, 20254.024.103.984.014.01-0.37%16,178
Jul 25, 20254.004.063.974.024.021.26%12,498
Jul 24, 20254.004.073.973.973.97-1.00%13,378
Jul 23, 20253.954.123.954.014.010.25%20,840
Jul 22, 20253.904.153.854.004.001.65%27,993
Jul 21, 20253.834.003.833.943.941.94%22,852
Jul 18, 20254.084.083.823.863.86-3.02%34,230
Jul 17, 20253.994.073.823.983.981.40%36,502
Jul 16, 20253.994.093.833.933.930.64%53,499
Jul 15, 20253.453.923.453.903.9013.70%94,046
Jul 14, 20253.333.433.303.433.433.31%31,366
Jul 11, 20253.263.323.263.323.321.84%23,683
Jul 10, 20253.353.363.253.263.26-0.31%28,894
Jul 9, 20253.213.323.213.273.271.55%32,660
Jul 8, 20253.243.283.213.223.221.26%27,762
Jul 7, 20253.163.263.153.183.18-0.31%33,460
Jul 3, 20253.113.203.113.193.192.57%4,283
Jul 2, 20253.113.203.063.113.11-29,549
Jul 1, 20253.103.143.073.113.11-0.92%15,599
Jun 30, 20253.003.172.933.143.145.16%39,790
Jun 27, 20253.003.062.962.992.990.51%16,779
Jun 26, 20253.003.092.972.972.97-1.00%52,537
Jun 25, 20253.003.152.963.003.00-0.33%19,020
Jun 24, 20252.983.042.983.013.01-0.33%7,892
Jun 23, 20253.023.173.003.023.023.07%21,911
Jun 20, 20253.003.072.922.932.93-2.66%19,005
Jun 18, 20252.923.052.913.013.013.79%13,727
Jun 17, 20252.902.932.862.902.900.69%6,315
Jun 16, 20252.812.912.812.882.882.13%6,700
Jun 13, 20252.952.952.762.822.82-2.02%26,670
Jun 12, 20252.902.912.772.882.88-1.10%19,156
Jun 11, 20252.902.942.902.912.91-0.34%7,168
Jun 10, 20252.832.952.832.922.921.57%15,159
Jun 9, 20252.812.912.812.882.88-0.17%7,374
Jun 6, 20252.902.902.832.882.881.77%2,638
Jun 5, 20252.862.922.822.832.83-14,101
Jun 4, 20252.852.902.822.832.83-1.05%17,626
Jun 3, 20252.792.892.792.862.861.42%5,232
Jun 2, 20252.972.972.752.822.82-3.09%17,630
May 30, 20252.902.942.902.912.910.69%7,854
May 29, 20252.892.922.882.892.89-0.34%10,253
May 28, 20252.942.942.892.902.90-1.36%20,699
May 27, 20252.892.962.892.942.941.07%14,736
May 23, 20252.922.972.902.912.91-1.19%10,789