Skip to main content
logo
Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
2.085
-0.015 (-0.71%)
At close: Oct 17, 2025, 4:00 PM EDT
2.080
-0.005 (-0.24%)
After-hours: Oct 17, 2025, 4:22 PM EDT

Westport Fuel Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252.102.122.052.092.09-0.71%53,912
Oct 16, 20252.162.192.082.102.10-4.11%95,701
Oct 15, 20252.342.392.042.192.19-4.78%321,770
Oct 14, 20252.122.302.102.302.307.73%163,975
Oct 13, 20252.142.162.122.142.141.18%20,935
Oct 10, 20252.192.232.102.112.11-2.76%114,111
Oct 9, 20252.252.252.162.172.17-1.81%139,819
Oct 8, 20252.252.292.212.212.21-0.45%70,574
Oct 7, 20252.282.332.222.222.22-2.63%87,800
Oct 6, 20252.222.412.222.282.28-2.15%120,265
Oct 3, 20252.272.392.272.332.332.64%93,004
Oct 2, 20252.342.372.252.272.27-2.58%43,585
Oct 1, 20252.282.342.262.332.332.64%29,586
Sep 30, 20252.292.412.262.272.27-2.16%26,035
Sep 29, 20252.382.402.282.322.32-1.28%27,280
Sep 26, 20252.402.402.312.352.35-2.08%23,604
Sep 25, 20252.512.512.402.402.40-4.38%49,019
Sep 24, 20252.412.552.412.512.514.28%58,382
Sep 23, 20252.262.422.262.412.416.50%87,370
Sep 22, 20252.242.362.212.262.260.89%75,193
Sep 19, 20252.262.332.242.242.24-0.44%53,835
Sep 18, 20252.322.372.242.252.25-3.23%54,491
Sep 17, 20252.332.382.302.332.33-0.64%59,902
Sep 16, 20252.362.372.332.342.34-1.27%20,322
Sep 15, 20252.342.402.332.372.370.89%23,895
Sep 12, 20252.372.402.302.352.35-1.30%19,233
Sep 11, 20252.372.402.332.382.380.85%37,897
Sep 10, 20252.352.382.322.362.361.29%39,407
Sep 9, 20252.502.502.282.332.33-1.69%99,628
Sep 8, 20252.512.522.342.372.37-5.95%76,071
Sep 5, 20252.682.682.462.522.52-4.55%81,661
Sep 4, 20252.692.702.622.642.64-2.94%50,187
Sep 3, 20252.742.772.642.722.72-1.59%55,281
Sep 2, 20252.782.802.722.762.76-0.93%25,573
Aug 29, 20252.802.832.762.792.790.72%21,947
Aug 28, 20252.872.872.752.772.77-3.48%35,334
Aug 27, 20252.892.892.812.872.870.49%16,236
Aug 26, 20252.872.942.832.862.86-2.02%10,954
Aug 25, 20252.892.982.882.922.921.22%25,156
Aug 22, 20252.772.922.772.882.882.49%25,868
Aug 21, 20252.792.852.782.812.81-0.71%8,884
Aug 20, 20252.822.902.802.832.83-2.41%27,833
Aug 19, 20252.982.982.852.902.90-2.68%26,617
Aug 18, 20252.952.982.862.982.983.83%13,730
Aug 15, 20252.952.992.862.872.87-2.71%42,638
Aug 14, 20253.253.262.892.952.95-9.92%139,835
Aug 13, 20253.363.363.113.283.28-2.24%109,236
Aug 12, 20253.263.493.253.353.35-7.07%50,696
Aug 11, 20253.833.883.573.613.61-5.63%74,555
Aug 8, 20253.713.873.703.823.823.10%14,431