Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
1.670
-0.065 (-3.75%)
At close: Dec 5, 2025, 4:00 PM EST
1.668
-0.002 (-0.10%)
After-hours: Dec 5, 2025, 5:31 PM EST
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.77 | 1.67 | 1.67 | 1.67 | -3.75% | 65,200 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -1.70% | 41,764 |
| Dec 3, 2025 | 1.83 | 1.86 | 1.75 | 1.77 | 1.77 | -3.55% | 47,400 |
| Dec 2, 2025 | 1.78 | 1.85 | 1.71 | 1.83 | 1.83 | 3.98% | 140,634 |
| Dec 1, 2025 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 41,677 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 58,422 |
| Nov 26, 2025 | 1.68 | 1.80 | 1.65 | 1.77 | 1.77 | 5.99% | 98,799 |
| Nov 25, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 36,207 |
| Nov 24, 2025 | 1.55 | 1.69 | 1.55 | 1.68 | 1.68 | 6.33% | 158,687 |
| Nov 21, 2025 | 1.54 | 1.62 | 1.54 | 1.58 | 1.58 | 2.60% | 134,608 |
| Nov 20, 2025 | 1.61 | 1.65 | 1.54 | 1.54 | 1.54 | -4.94% | 55,261 |
| Nov 19, 2025 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | -1.22% | 31,957 |
| Nov 18, 2025 | 1.57 | 1.70 | 1.57 | 1.64 | 1.64 | 3.80% | 103,864 |
| Nov 17, 2025 | 1.67 | 1.70 | 1.56 | 1.58 | 1.58 | -5.39% | 84,109 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.34% | 54,949 |
| Nov 13, 2025 | 1.73 | 1.79 | 1.71 | 1.71 | 1.71 | -4.47% | 75,039 |
| Nov 12, 2025 | 1.84 | 1.86 | 1.77 | 1.79 | 1.79 | -1.65% | 67,359 |
| Nov 11, 2025 | 2.08 | 2.08 | 1.82 | 1.82 | 1.82 | -8.08% | 99,741 |
| Nov 10, 2025 | 2.00 | 2.10 | 1.97 | 1.98 | 1.98 | -0.50% | 73,223 |
| Nov 7, 2025 | 2.02 | 2.03 | 1.97 | 1.99 | 1.99 | -2.45% | 41,928 |
| 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 |