Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
1.970
-0.070 (-3.43%)
Nov 7, 2025, 12:47 PM EST - Market open
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.02 | 2.03 | 1.98 | 1.98 | - | -2.94% | 19,199 |
| Nov 6, 2025 | 2.04 | 2.12 | 1.97 | 2.04 | 2.04 | - | 71,787 |
| Nov 5, 2025 | 1.97 | 2.05 | 1.97 | 2.04 | 2.04 | 3.55% | 54,207 |
| Nov 4, 2025 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | -1.01% | 42,954 |
| Nov 3, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 43,747 |
| Oct 31, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 0.50% | 38,886 |
| Oct 30, 2025 | 2.00 | 2.03 | 1.99 | 1.99 | 1.99 | -1.24% | 31,335 |
| Oct 29, 2025 | 2.01 | 2.04 | 2.00 | 2.02 | 2.02 | 0.60% | 55,939 |
| Oct 28, 2025 | 2.04 | 2.07 | 2.00 | 2.00 | 2.00 | -1.33% | 58,472 |
| Oct 27, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 1.00% | 62,260 |
| Oct 24, 2025 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | 0.50% | 50,087 |
| Oct 23, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.50% | 39,166 |
| Oct 22, 2025 | 2.05 | 2.09 | 2.00 | 2.01 | 2.01 | -2.43% | 92,081 |
| Oct 21, 2025 | 2.08 | 2.16 | 2.04 | 2.06 | 2.06 | -0.96% | 90,932 |
| Oct 20, 2025 | 2.10 | 2.11 | 2.06 | 2.08 | 2.08 | -0.24% | 59,975 |
| Oct 17, 2025 | 2.10 | 2.12 | 2.05 | 2.09 | 2.09 | -0.71% | 53,912 |
| Oct 16, 2025 | 2.16 | 2.19 | 2.08 | 2.10 | 2.10 | -4.11% | 95,701 |
| Oct 15, 2025 | 2.34 | 2.39 | 2.04 | 2.19 | 2.19 | -4.78% | 321,770 |
| Oct 14, 2025 | 2.12 | 2.30 | 2.10 | 2.30 | 2.30 | 7.73% | 163,975 |
| Oct 13, 2025 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | 1.18% | 20,935 |
| Oct 10, 2025 | 2.19 | 2.23 | 2.10 | 2.11 | 2.11 | -2.76% | 114,111 |
| Oct 9, 2025 | 2.25 | 2.25 | 2.16 | 2.17 | 2.17 | -1.81% | 139,819 |
| Oct 8, 2025 | 2.25 | 2.29 | 2.21 | 2.21 | 2.21 | -0.45% | 70,574 |
| Oct 7, 2025 | 2.28 | 2.33 | 2.22 | 2.22 | 2.22 | -2.63% | 87,800 |
| Oct 6, 2025 | 2.22 | 2.41 | 2.22 | 2.28 | 2.28 | -2.15% | 120,265 |
| Oct 3, 2025 | 2.27 | 2.39 | 2.27 | 2.33 | 2.33 | 2.64% | 93,004 |
| Oct 2, 2025 | 2.34 | 2.37 | 2.25 | 2.27 | 2.27 | -2.58% | 43,585 |
| Oct 1, 2025 | 2.28 | 2.34 | 2.26 | 2.33 | 2.33 | 2.64% | 29,586 |
| Sep 30, 2025 | 2.29 | 2.41 | 2.26 | 2.27 | 2.27 | -2.16% | 26,035 |
| Sep 29, 2025 | 2.38 | 2.40 | 2.28 | 2.32 | 2.32 | -1.28% | 27,280 |
| Sep 26, 2025 | 2.40 | 2.40 | 2.31 | 2.35 | 2.35 | -2.08% | 23,604 |
| Sep 25, 2025 | 2.51 | 2.51 | 2.40 | 2.40 | 2.40 | -4.38% | 49,019 |
| Sep 24, 2025 | 2.41 | 2.55 | 2.41 | 2.51 | 2.51 | 4.28% | 58,382 |
| Sep 23, 2025 | 2.26 | 2.42 | 2.26 | 2.41 | 2.41 | 6.50% | 87,370 |
| Sep 22, 2025 | 2.24 | 2.36 | 2.21 | 2.26 | 2.26 | 0.89% | 75,193 |
| Sep 19, 2025 | 2.26 | 2.33 | 2.24 | 2.24 | 2.24 | -0.44% | 53,835 |
| Sep 18, 2025 | 2.32 | 2.37 | 2.24 | 2.25 | 2.25 | -3.23% | 54,491 |
| Sep 17, 2025 | 2.33 | 2.38 | 2.30 | 2.33 | 2.33 | -0.64% | 59,902 |
| Sep 16, 2025 | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | -1.27% | 20,322 |
| Sep 15, 2025 | 2.34 | 2.40 | 2.33 | 2.37 | 2.37 | 0.89% | 23,895 |
| Sep 12, 2025 | 2.37 | 2.40 | 2.30 | 2.35 | 2.35 | -1.30% | 19,233 |
| Sep 11, 2025 | 2.37 | 2.40 | 2.33 | 2.38 | 2.38 | 0.85% | 37,897 |
| Sep 10, 2025 | 2.35 | 2.38 | 2.32 | 2.36 | 2.36 | 1.29% | 39,407 |
| Sep 9, 2025 | 2.50 | 2.50 | 2.28 | 2.33 | 2.33 | -1.69% | 99,628 |
| Sep 8, 2025 | 2.51 | 2.52 | 2.34 | 2.37 | 2.37 | -5.95% | 76,071 |
| Sep 5, 2025 | 2.68 | 2.68 | 2.46 | 2.52 | 2.52 | -4.55% | 81,661 |
| Sep 4, 2025 | 2.69 | 2.70 | 2.62 | 2.64 | 2.64 | -2.94% | 50,187 |
| Sep 3, 2025 | 2.74 | 2.77 | 2.64 | 2.72 | 2.72 | -1.59% | 55,281 |
| Sep 2, 2025 | 2.78 | 2.80 | 2.72 | 2.76 | 2.76 | -0.93% | 25,573 |
| Aug 29, 2025 | 2.80 | 2.83 | 2.76 | 2.79 | 2.79 | 0.72% | 21,947 |