Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
2.000
+0.010 (0.50%)
Apr 13, 2026, 12:47 PM EDT - Market open
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | - | 0.50% | 6,014 |
| Apr 10, 2026 | 1.93 | 2.03 | 1.92 | 1.99 | 1.99 | 3.11% | 58,677 |
| Apr 9, 2026 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | - | 34,217 |
| Apr 8, 2026 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 2.12% | 19,938 |
| Apr 7, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | -1.56% | 13,584 |
| Apr 6, 2026 | 1.84 | 1.95 | 1.84 | 1.92 | 1.92 | 2.67% | 15,379 |
| Apr 2, 2026 | 1.88 | 1.90 | 1.82 | 1.87 | 1.87 | -3.61% | 27,009 |
| Apr 1, 2026 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | 6.59% | 41,503 |
| Mar 31, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -1.09% | 16,342 |
| Mar 30, 2026 | 1.87 | 1.88 | 1.81 | 1.84 | 1.84 | -1.08% | 26,594 |
| Mar 27, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | - | 22,671 |
| Mar 26, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 14,919 |
| Mar 25, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | - | 17,528 |
| Mar 24, 2026 | 1.85 | 1.94 | 1.83 | 1.85 | 1.85 | -1.07% | 17,662 |
| Mar 23, 2026 | 1.86 | 1.91 | 1.80 | 1.87 | 1.87 | 0.27% | 100,678 |
| Mar 20, 2026 | 1.98 | 1.98 | 1.87 | 1.87 | 1.87 | -4.11% | 54,328 |
| Mar 19, 2026 | 2.06 | 2.10 | 1.93 | 1.95 | 1.95 | -6.49% | 62,316 |
| Mar 18, 2026 | 2.03 | 2.09 | 2.03 | 2.08 | 2.08 | 1.96% | 37,087 |
| Mar 17, 2026 | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | -0.49% | 48,957 |
| Mar 16, 2026 | 2.03 | 2.10 | 1.97 | 2.05 | 2.05 | -0.49% | 15,819 |
| Mar 13, 2026 | 2.02 | 2.11 | 1.97 | 2.06 | 2.06 | 2.49% | 39,685 |
| Mar 12, 2026 | 2.05 | 2.09 | 2.01 | 2.01 | 2.01 | -1.47% | 30,432 |
| Mar 11, 2026 | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | -0.97% | 16,984 |
| Mar 10, 2026 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 0.98% | 8,584 |
| Mar 9, 2026 | 2.00 | 2.05 | 1.96 | 2.04 | 2.04 | 2.00% | 19,209 |
| Mar 6, 2026 | 2.06 | 2.06 | 1.99 | 2.00 | 2.00 | -1.48% | 30,812 |
| Mar 5, 2026 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -1.93% | 47,881 |
| Mar 4, 2026 | 2.01 | 2.18 | 2.01 | 2.07 | 2.07 | 3.50% | 72,982 |
| Mar 3, 2026 | 1.99 | 2.01 | 1.93 | 2.00 | 2.00 | 0.50% | 15,535 |
| Mar 2, 2026 | 1.99 | 2.02 | 1.93 | 1.99 | 1.99 | 0.51% | 28,262 |
| Feb 27, 2026 | 2.02 | 2.03 | 1.96 | 1.98 | 1.98 | -2.46% | 31,932 |
| Feb 26, 2026 | 2.04 | 2.07 | 2.00 | 2.03 | 2.03 | -0.98% | 45,948 |
| Feb 25, 2026 | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | - | 25,654 |
| Feb 24, 2026 | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -2.61% | 22,704 |
| Feb 23, 2026 | 2.02 | 2.13 | 2.00 | 2.11 | 2.11 | 3.19% | 64,230 |
| Feb 20, 2026 | 2.08 | 2.13 | 2.04 | 2.04 | 2.04 | -2.39% | 25,086 |
| Feb 19, 2026 | 2.01 | 2.09 | 1.98 | 2.09 | 2.09 | 3.47% | 30,662 |
| Feb 18, 2026 | 1.99 | 2.02 | 1.95 | 2.02 | 2.02 | 3.59% | 47,624 |
| Feb 17, 2026 | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | -1.52% | 13,548 |
| Feb 13, 2026 | 1.88 | 1.99 | 1.86 | 1.98 | 1.98 | 4.21% | 55,134 |
| Feb 12, 2026 | 1.91 | 1.91 | 1.85 | 1.90 | 1.90 | - | 70,457 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.89 | 1.90 | 1.90 | -3.06% | 58,943 |
| Feb 10, 2026 | 2.03 | 2.09 | 1.95 | 1.96 | 1.96 | -3.45% | 114,827 |
| Feb 9, 2026 | 1.91 | 2.07 | 1.91 | 2.03 | 2.03 | 6.28% | 56,544 |
| Feb 6, 2026 | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | 1.60% | 29,446 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -4.08% | 41,811 |
| Feb 4, 2026 | 1.93 | 1.98 | 1.90 | 1.96 | 1.96 | 4.81% | 76,860 |
| Feb 3, 2026 | 1.92 | 1.95 | 1.86 | 1.87 | 1.87 | -1.58% | 45,957 |
| Feb 2, 2026 | 1.93 | 1.95 | 1.85 | 1.90 | 1.90 | -2.56% | 71,684 |
| Jan 30, 2026 | 2.00 | 2.06 | 1.92 | 1.95 | 1.95 | -3.47% | 70,710 |