Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
3.710
-0.150 (-3.89%)
At close: Mar 31, 2025, 4:00 PM
3.770
+0.060 (1.62%)
After-hours: Mar 31, 2025, 4:36 PM EDT
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.84 | 3.94 | 3.38 | 3.77 | - | -2.33% | 67,978 |
| Mar 28, 2025 | 4.16 | 4.16 | 3.82 | 3.86 | 3.86 | -8.96% | 30,245 |
| Mar 27, 2025 | 3.90 | 4.25 | 3.90 | 4.24 | 4.24 | 3.67% | 18,550 |
| Mar 26, 2025 | 4.12 | 4.12 | 3.94 | 4.09 | 4.09 | -0.73% | 33,954 |
| Mar 25, 2025 | 3.99 | 4.12 | 3.95 | 4.12 | 4.12 | 5.91% | 25,749 |
| Mar 24, 2025 | 3.71 | 3.99 | 3.71 | 3.89 | 3.89 | 5.14% | 24,179 |
| Mar 21, 2025 | 3.85 | 3.90 | 3.70 | 3.70 | 3.70 | -3.90% | 17,685 |
| Mar 20, 2025 | 3.86 | 3.94 | 3.80 | 3.85 | 3.85 | -2.53% | 8,729 |
| Mar 19, 2025 | 3.75 | 3.95 | 3.74 | 3.95 | 3.95 | 5.61% | 21,808 |
| Mar 18, 2025 | 3.64 | 3.86 | 3.53 | 3.74 | 3.74 | 1.08% | 18,219 |
| Mar 17, 2025 | 3.52 | 3.78 | 3.52 | 3.70 | 3.70 | 5.11% | 23,401 |
| Mar 14, 2025 | 3.41 | 3.67 | 3.41 | 3.52 | 3.52 | 2.33% | 7,266 |
| Mar 13, 2025 | 3.70 | 3.70 | 3.36 | 3.44 | 3.44 | -6.14% | 64,221 |
| Mar 12, 2025 | 3.68 | 3.77 | 3.58 | 3.67 | 3.67 | -0.68% | 47,491 |
| Mar 11, 2025 | 3.64 | 3.76 | 3.59 | 3.69 | 3.69 | 1.93% | 34,294 |
| Mar 10, 2025 | 3.82 | 3.83 | 3.56 | 3.62 | 3.62 | -5.48% | 79,161 |
| Mar 7, 2025 | 3.90 | 3.90 | 3.75 | 3.83 | 3.83 | -1.79% | 27,010 |
| Mar 6, 2025 | 3.94 | 3.96 | 3.82 | 3.90 | 3.90 | -2.26% | 49,529 |
| Mar 5, 2025 | 4.13 | 4.13 | 3.95 | 3.99 | 3.99 | -2.09% | 33,793 |
| Mar 4, 2025 | 4.07 | 4.10 | 4.00 | 4.08 | 4.08 | -2.98% | 38,902 |
| Mar 3, 2025 | 4.20 | 4.23 | 4.03 | 4.20 | 4.20 | -0.94% | 44,653 |
| Feb 28, 2025 | 4.21 | 4.34 | 4.20 | 4.24 | 4.24 | 0.95% | 14,432 |
| Feb 27, 2025 | 4.25 | 4.44 | 4.20 | 4.20 | 4.20 | -1.87% | 30,301 |
| Feb 26, 2025 | 4.32 | 4.32 | 4.23 | 4.28 | 4.28 | -0.12% | 18,901 |
| Feb 25, 2025 | 4.47 | 4.47 | 4.27 | 4.29 | 4.29 | -4.78% | 37,362 |
| Feb 24, 2025 | 4.55 | 4.58 | 4.40 | 4.50 | 4.50 | 0.22% | 26,171 |
| Feb 21, 2025 | 4.43 | 4.57 | 4.35 | 4.49 | 4.49 | 2.28% | 27,129 |
| Feb 20, 2025 | 4.54 | 4.54 | 4.32 | 4.39 | 4.39 | -3.94% | 25,380 |
| Feb 19, 2025 | 4.68 | 4.72 | 4.57 | 4.57 | 4.57 | -3.18% | 24,664 |
| Feb 18, 2025 | 4.58 | 4.77 | 4.58 | 4.72 | 4.72 | 3.06% | 48,192 |
| Feb 14, 2025 | 4.50 | 4.65 | 4.38 | 4.58 | 4.58 | 2.46% | 36,548 |
| Feb 13, 2025 | 4.39 | 4.50 | 4.29 | 4.47 | 4.47 | 4.44% | 34,575 |
| Feb 12, 2025 | 4.30 | 4.35 | 4.25 | 4.28 | 4.28 | -1.83% | 12,756 |
| Feb 11, 2025 | 4.39 | 4.39 | 4.26 | 4.36 | 4.36 | 0.23% | 17,655 |
| Feb 10, 2025 | 4.27 | 4.40 | 4.22 | 4.35 | 4.35 | 2.11% | 15,367 |
| Feb 7, 2025 | 4.35 | 4.40 | 4.21 | 4.26 | 4.26 | -2.74% | 41,936 |
| Feb 6, 2025 | 4.44 | 4.44 | 4.27 | 4.38 | 4.38 | -0.68% | 22,401 |
| Feb 5, 2025 | 4.42 | 4.45 | 4.28 | 4.41 | 4.41 | 1.38% | 29,884 |
| Feb 4, 2025 | 4.16 | 4.38 | 4.16 | 4.35 | 4.35 | 4.32% | 26,214 |
| Feb 3, 2025 | 4.25 | 4.25 | 4.03 | 4.17 | 4.17 | -4.58% | 55,270 |
| Jan 31, 2025 | 4.35 | 4.54 | 4.32 | 4.37 | 4.37 | -1.24% | 33,413 |
| Jan 30, 2025 | 4.35 | 4.51 | 4.35 | 4.43 | 4.43 | -0.11% | 29,944 |
| Jan 29, 2025 | 4.37 | 4.57 | 4.36 | 4.43 | 4.43 | 1.61% | 52,856 |
| Jan 28, 2025 | 4.43 | 4.45 | 4.23 | 4.36 | 4.36 | -1.58% | 35,227 |
| Jan 27, 2025 | 4.43 | 4.46 | 4.33 | 4.43 | 4.43 | 0.23% | 48,114 |
| Jan 24, 2025 | 4.48 | 4.65 | 4.35 | 4.42 | 4.42 | 0.57% | 69,494 |
| Jan 23, 2025 | 4.58 | 4.76 | 4.30 | 4.40 | 4.40 | -4.25% | 57,962 |
| Jan 22, 2025 | 4.27 | 4.78 | 4.16 | 4.59 | 4.59 | 7.49% | 157,543 |
| 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 |