Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
3.900
+0.470 (13.70%)
At close: Jul 15, 2025, 4:00 PM
4.170
+0.270 (6.92%)
After-hours: Jul 15, 2025, 7:55 PM EDT
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.45 | 3.92 | 3.45 | 3.90 | 3.90 | 13.70% | 93,350 |
| Jul 14, 2025 | 3.33 | 3.43 | 3.30 | 3.43 | 3.43 | 3.31% | 31,366 |
| Jul 11, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.84% | 23,683 |
| Jul 10, 2025 | 3.35 | 3.36 | 3.25 | 3.26 | 3.26 | -0.31% | 28,894 |
| Jul 9, 2025 | 3.21 | 3.32 | 3.21 | 3.27 | 3.27 | 1.55% | 32,660 |
| Jul 8, 2025 | 3.24 | 3.28 | 3.21 | 3.22 | 3.22 | 1.26% | 27,762 |
| Jul 7, 2025 | 3.16 | 3.26 | 3.15 | 3.18 | 3.18 | -0.31% | 33,460 |
| Jul 3, 2025 | 3.11 | 3.20 | 3.11 | 3.19 | 3.19 | 2.57% | 4,283 |
| Jul 2, 2025 | 3.11 | 3.20 | 3.06 | 3.11 | 3.11 | - | 29,549 |
| Jul 1, 2025 | 3.10 | 3.14 | 3.07 | 3.11 | 3.11 | -0.92% | 15,599 |
| Jun 30, 2025 | 3.00 | 3.17 | 2.93 | 3.14 | 3.14 | 5.16% | 39,790 |
| Jun 27, 2025 | 3.00 | 3.06 | 2.96 | 2.99 | 2.99 | 0.51% | 16,779 |
| Jun 26, 2025 | 3.00 | 3.09 | 2.97 | 2.97 | 2.97 | -1.00% | 52,537 |
| Jun 25, 2025 | 3.00 | 3.15 | 2.96 | 3.00 | 3.00 | -0.33% | 19,020 |
| Jun 24, 2025 | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | -0.33% | 7,892 |
| Jun 23, 2025 | 3.02 | 3.17 | 3.00 | 3.02 | 3.02 | 3.07% | 21,911 |
| Jun 20, 2025 | 3.00 | 3.07 | 2.92 | 2.93 | 2.93 | -2.66% | 19,005 |
| Jun 18, 2025 | 2.92 | 3.05 | 2.91 | 3.01 | 3.01 | 3.79% | 13,727 |
| Jun 17, 2025 | 2.90 | 2.93 | 2.86 | 2.90 | 2.90 | 0.69% | 6,315 |
| Jun 16, 2025 | 2.81 | 2.91 | 2.81 | 2.88 | 2.88 | 2.13% | 6,700 |
| Jun 13, 2025 | 2.95 | 2.95 | 2.76 | 2.82 | 2.82 | -2.02% | 26,670 |
| Jun 12, 2025 | 2.90 | 2.91 | 2.77 | 2.88 | 2.88 | -1.10% | 19,156 |
| Jun 11, 2025 | 2.90 | 2.94 | 2.90 | 2.91 | 2.91 | -0.34% | 7,168 |
| Jun 10, 2025 | 2.83 | 2.95 | 2.83 | 2.92 | 2.92 | 1.57% | 15,159 |
| Jun 9, 2025 | 2.81 | 2.91 | 2.81 | 2.88 | 2.88 | -0.17% | 7,374 |
| 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 |