Westport Fuel Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.90	2.90	2.83	2.88	2.88	1.77%	2,638
Jun 5, 2025	2.86	2.92	2.82	2.83	2.83	-	14,101
Jun 4, 2025	2.85	2.90	2.82	2.83	2.83	-1.05%	17,626
Jun 3, 2025	2.79	2.89	2.79	2.86	2.86	1.42%	5,232
Jun 2, 2025	2.97	2.97	2.75	2.82	2.82	-3.09%	17,630
May 30, 2025	2.90	2.94	2.90	2.91	2.91	0.69%	7,854
May 29, 2025	2.89	2.92	2.88	2.89	2.89	-0.34%	10,253
May 28, 2025	2.94	2.94	2.89	2.90	2.90	-1.36%	20,699
May 27, 2025	2.89	2.96	2.89	2.94	2.94	1.07%	14,736
May 23, 2025	2.92	2.97	2.90	2.91	2.91	-1.19%	10,789
May 22, 2025	2.92	2.97	2.89	2.94	2.94	0.82%	12,521
May 21, 2025	2.89	3.00	2.89	2.92	2.92	1.04%	2,410
May 20, 2025	2.88	2.95	2.88	2.89	2.89	0.17%	10,376
May 19, 2025	2.87	2.94	2.87	2.89	2.89	-2.20%	4,267
May 16, 2025	2.87	2.96	2.83	2.95	2.95	3.51%	6,036
May 15, 2025	2.90	2.96	2.81	2.85	2.85	1.06%	13,280
May 14, 2025	3.09	3.09	2.82	2.82	2.82	-6.93%	18,600
May 13, 2025	2.81	3.05	2.81	3.03	3.03	4.59%	17,466
May 12, 2025	2.80	2.90	2.79	2.90	2.90	4.96%	33,146
May 9, 2025	2.72	2.88	2.71	2.76	2.76	-1.78%	10,548
May 8, 2025	2.75	2.86	2.65	2.81	2.81	4.46%	17,974
May 7, 2025	2.75	2.79	2.69	2.69	2.69	-1.82%	8,445
May 6, 2025	2.78	2.84	2.69	2.74	2.74	-3.86%	23,237
May 5, 2025	2.91	2.96	2.85	2.85	2.85	-3.72%	8,509
May 2, 2025	2.92	2.96	2.86	2.96	2.96	2.42%	17,138
May 1, 2025	2.91	2.91	2.85	2.89	2.89	-1.03%	32,110
Apr 30, 2025	2.87	2.92	2.87	2.92	2.92	-	5,561
Apr 29, 2025	2.96	3.00	2.85	2.92	2.92	2.46%	7,364
Apr 28, 2025	2.98	2.99	2.85	2.85	2.85	-1.89%	9,562
Apr 25, 2025	2.85	2.97	2.85	2.91	2.91	-0.34%	11,181
Apr 24, 2025	2.86	2.96	2.86	2.92	2.92	4.59%	17,509
Apr 23, 2025	2.88	2.89	2.79	2.79	2.79	-2.21%	12,465
Apr 22, 2025	2.87	2.95	2.76	2.85	2.85	2.15%	16,646
Apr 21, 2025	2.88	2.99	2.69	2.79	2.79	-2.11%	31,314
Apr 17, 2025	2.77	2.86	2.74	2.85	2.85	3.37%	10,404
Apr 16, 2025	2.75	2.88	2.75	2.76	2.76	-2.92%	14,236
Apr 15, 2025	2.89	2.93	2.75	2.84	2.84	-3.73%	12,277
Apr 14, 2025	2.93	2.99	2.80	2.95	2.95	2.79%	19,307
Apr 11, 2025	2.79	3.04	2.79	2.87	2.87	3.24%	29,320
Apr 10, 2025	2.93	3.05	2.75	2.78	2.78	-4.47%	22,443
Apr 9, 2025	2.61	2.99	2.50	2.91	2.91	12.53%	34,253
Apr 8, 2025	2.90	2.95	2.52	2.59	2.59	-8.30%	61,678
Apr 7, 2025	2.91	2.94	2.75	2.82	2.82	-4.08%	73,843
Apr 4, 2025	3.06	3.10	2.75	2.94	2.94	-5.16%	98,870
Apr 3, 2025	3.24	3.39	3.07	3.10	3.10	-8.82%	78,024
Apr 2, 2025	3.46	3.57	3.36	3.40	3.40	-4.49%	54,081
Apr 1, 2025	3.66	3.77	3.44	3.56	3.56	-4.04%	69,523
Mar 31, 2025	3.84	3.94	3.38	3.71	3.71	-3.89%	74,849
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