Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
4.490
+0.040 (0.90%)
Feb 21, 2025, 4:00 PM EST - Market closed

Westport Fuel Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20254.434.574.354.494.492.28%27,125
Feb 20, 20254.544.544.324.394.39-3.94%25,380
Feb 19, 20254.684.724.574.574.57-3.18%24,664
Feb 18, 20254.584.774.584.724.723.06%48,192
Feb 14, 20254.504.654.384.584.582.46%36,548
Feb 13, 20254.394.504.294.474.474.44%34,575
Feb 12, 20254.304.354.254.284.28-1.83%12,756
Feb 11, 20254.394.394.264.364.360.23%17,655
Feb 10, 20254.274.404.224.354.352.11%15,367
Feb 7, 20254.354.404.214.264.26-2.74%41,936
Feb 6, 20254.444.444.274.384.38-0.68%22,401
Feb 5, 20254.424.454.284.414.411.38%29,884
Feb 4, 20254.164.384.164.354.354.32%26,214
Feb 3, 20254.254.254.034.174.17-4.58%55,270
Jan 31, 20254.354.544.324.374.37-1.24%33,413
Jan 30, 20254.354.514.354.434.43-0.11%29,944
Jan 29, 20254.374.574.364.434.431.61%52,856
Jan 28, 20254.434.454.234.364.36-1.58%35,227
Jan 27, 20254.434.464.334.434.430.23%48,114
Jan 24, 20254.484.654.354.424.420.57%69,494
Jan 23, 20254.584.764.304.404.40-4.25%57,962
Jan 22, 20254.274.784.164.594.597.49%157,543
Jan 21, 20253.964.293.874.274.2711.78%131,206
Jan 17, 20253.813.903.763.823.820.26%43,262
Jan 16, 20253.803.833.673.813.811.06%29,415
Jan 15, 20253.984.003.703.773.771.89%32,612
Jan 14, 20253.733.743.613.703.700.82%28,571
Jan 13, 20253.913.913.633.673.67-5.41%48,895
Jan 10, 20253.863.883.773.883.88-46,904
Jan 8, 20254.074.073.783.883.88-4.67%68,150
Jan 7, 20254.024.194.004.074.071.24%93,410
Jan 6, 20253.884.183.864.024.022.81%95,865
Jan 3, 20253.853.963.843.913.911.82%50,576
Jan 2, 20253.593.843.583.843.847.26%45,166
Dec 31, 20243.693.703.503.583.58-2.98%116,057
Dec 30, 20243.753.793.603.693.69-1.47%91,218
Dec 27, 20243.683.813.563.753.751.49%122,213
Dec 26, 20243.413.693.333.693.697.58%274,226
Dec 24, 20243.493.503.383.433.43-1.72%58,248
Dec 23, 20243.433.553.263.493.493.25%148,922
Dec 20, 20243.433.503.353.383.38-2.03%145,310
Dec 19, 20243.803.803.423.453.45-2.27%104,971
Dec 18, 20243.563.753.483.533.53-2.75%128,861
Dec 17, 20243.773.843.563.633.63-3.71%207,828
Dec 16, 20244.104.103.773.773.77-8.72%163,218
Dec 13, 20244.254.284.064.134.13-3.05%44,320
Dec 12, 20244.364.434.254.264.26-1.73%48,109
Dec 11, 20244.394.394.224.344.34-0.57%50,577
Dec 10, 20244.334.424.274.364.36-0.11%46,142
Dec 9, 20244.324.454.274.374.371.28%66,972
Dec 6, 20244.344.414.254.314.31-0.69%52,706
Dec 5, 20244.514.574.344.344.34-5.24%57,823
Dec 4, 20244.694.754.514.584.58-2.76%33,155
Dec 3, 20244.724.744.654.714.71-22,869
Dec 2, 20244.754.774.684.714.71-0.84%46,042
Nov 29, 20244.524.814.504.754.755.56%68,941
Nov 27, 20244.514.544.464.504.500.90%26,797
Nov 26, 20244.454.534.424.464.46-1.11%32,306
Nov 25, 20244.444.614.414.514.511.81%81,786
Nov 22, 20244.294.504.294.434.432.55%115,401
Nov 21, 20244.294.444.234.324.32-46,016
Nov 20, 20244.404.414.214.324.32-2.92%42,151
Nov 19, 20244.374.474.294.454.451.14%73,285
Nov 18, 20244.134.484.064.404.406.02%133,876
Nov 15, 20244.054.153.944.154.152.47%70,421
Nov 14, 20243.944.063.914.054.051.25%122,041
Nov 13, 20244.104.103.914.004.00-2.91%192,224
Nov 12, 20244.054.123.964.124.122.74%64,964
Nov 11, 20244.054.094.014.014.01-1.23%52,495
Nov 8, 20244.174.174.034.064.06-27,970
Nov 7, 20243.984.213.984.064.061.75%78,354
Nov 6, 20244.074.093.973.993.99-1.48%79,791
Nov 5, 20244.054.104.004.054.05-0.49%79,523
Nov 4, 20244.104.144.034.074.07-1.21%34,101
Nov 1, 20244.144.174.044.124.12-39,693
Oct 31, 20244.114.164.024.124.12-45,262
Oct 30, 20244.194.294.104.124.12-2.60%130,286
Oct 29, 20244.204.274.174.234.23-0.47%55,484
Oct 28, 20244.284.324.204.254.25-0.23%65,185
Oct 25, 20244.334.364.244.264.26-1.62%33,627
Oct 24, 20244.354.374.254.334.330.46%33,688
Oct 23, 20244.274.454.254.314.31-0.46%54,118
Oct 22, 20244.424.434.264.334.33-2.48%108,426
Oct 21, 20244.584.584.384.444.440.68%26,316
Oct 18, 20244.444.484.374.414.41-0.68%29,653
Oct 17, 20244.544.564.424.444.44-2.20%40,245
Oct 16, 20244.434.594.364.544.543.89%96,493
Oct 15, 20244.444.444.324.374.37-18,559
Oct 14, 20244.354.394.304.374.370.69%14,833
Oct 11, 20244.384.394.334.344.34-0.23%26,226
Oct 10, 20244.354.374.304.354.35-42,894
Oct 9, 20244.344.394.324.354.350.23%27,116
Oct 8, 20244.354.424.324.344.34-0.69%45,830
Oct 7, 20244.404.424.364.374.37-2.02%65,111
Oct 4, 20244.514.514.394.464.460.22%61,565
Oct 3, 20244.464.544.434.454.45-1.11%35,979
Oct 2, 20244.474.554.464.504.50-0.44%30,462
Oct 1, 20244.624.634.474.524.52-1.53%39,407
Sep 30, 20244.554.634.504.594.591.77%60,336
Sep 27, 20244.434.594.434.514.511.58%34,696