Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
2.000
+0.030 (1.52%)
May 28, 2026, 3:11 PM EDT - Market open
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | - | 1.02% | 9,855 |
| May 27, 2026 | 1.98 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 14,405 |
| May 26, 2026 | 1.99 | 2.04 | 1.96 | 1.98 | 1.98 | -1.00% | 16,242 |
| May 22, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -1.48% | 17,351 |
| May 21, 2026 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | -0.73% | 26,387 |
| May 20, 2026 | 2.01 | 2.09 | 1.98 | 2.05 | 2.05 | 0.99% | 92,415 |
| May 19, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 0.25% | 8,722 |
| May 18, 2026 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | 1.51% | 26,178 |
| May 15, 2026 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | -0.25% | 37,039 |
| May 14, 2026 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | 1.27% | 31,755 |
| May 13, 2026 | 1.95 | 2.01 | 1.93 | 1.97 | 1.97 | 1.98% | 16,538 |
| May 12, 2026 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 0.09% | 27,822 |
| May 11, 2026 | 2.02 | 2.02 | 1.92 | 1.93 | 1.93 | -3.02% | 17,998 |
| May 8, 2026 | 1.93 | 2.03 | 1.92 | 1.99 | 1.99 | 3.65% | 50,187 |
| May 7, 2026 | 1.96 | 1.96 | 1.86 | 1.92 | 1.92 | -3.03% | 67,731 |
| May 6, 2026 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 14,666 |
| May 5, 2026 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | 1.01% | 16,956 |
| May 4, 2026 | 2.02 | 2.07 | 1.98 | 1.98 | 1.98 | -2.22% | 18,112 |
| May 1, 2026 | 2.04 | 2.11 | 1.99 | 2.03 | 2.03 | -0.25% | 28,082 |
| Apr 30, 2026 | 1.97 | 2.05 | 1.95 | 2.03 | 2.03 | 4.91% | 34,477 |
| Apr 29, 2026 | 2.00 | 2.01 | 1.93 | 1.94 | 1.94 | -1.78% | 31,326 |
| Apr 28, 2026 | 1.98 | 1.99 | 1.92 | 1.97 | 1.97 | - | 35,833 |
| Apr 27, 2026 | 2.01 | 2.05 | 1.92 | 1.97 | 1.97 | -0.51% | 64,475 |
| Apr 24, 2026 | 2.03 | 2.06 | 1.71 | 1.98 | 1.98 | -5.71% | 226,354 |
| Apr 23, 2026 | 2.16 | 2.18 | 2.06 | 2.10 | 2.10 | -2.55% | 82,341 |
| Apr 22, 2026 | 2.12 | 2.16 | 2.08 | 2.16 | 2.16 | 1.65% | 18,127 |
| Apr 21, 2026 | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -1.85% | 14,118 |
| Apr 20, 2026 | 2.13 | 2.18 | 2.11 | 2.16 | 2.16 | 1.41% | 23,460 |
| Apr 17, 2026 | 2.08 | 2.15 | 2.08 | 2.13 | 2.13 | 3.90% | 13,826 |
| Apr 16, 2026 | 2.13 | 2.16 | 2.03 | 2.05 | 2.05 | -3.30% | 86,993 |
| Apr 15, 2026 | 2.12 | 2.18 | 2.03 | 2.12 | 2.12 | 4.38% | 36,095 |
| Apr 14, 2026 | 2.03 | 2.09 | 2.01 | 2.03 | 2.03 | 0.54% | 88,449 |
| Apr 13, 2026 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 1.51% | 15,905 |
| Apr 10, 2026 | 1.93 | 2.03 | 1.92 | 1.99 | 1.99 | 3.11% | 58,678 |
| Apr 9, 2026 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | - | 34,217 |
| Apr 8, 2026 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 2.12% | 19,938 |
| Apr 7, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | -1.56% | 13,595 |
| Apr 6, 2026 | 1.84 | 1.95 | 1.84 | 1.92 | 1.92 | 2.67% | 17,530 |
| Apr 2, 2026 | 1.88 | 1.90 | 1.82 | 1.87 | 1.87 | -3.61% | 27,022 |
| Apr 1, 2026 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | 6.59% | 41,503 |
| Mar 31, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -1.09% | 17,342 |
| Mar 30, 2026 | 1.87 | 1.88 | 1.81 | 1.84 | 1.84 | -1.08% | 26,624 |
| Mar 27, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | - | 22,676 |
| Mar 26, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 14,989 |
| Mar 25, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | - | 17,528 |
| Mar 24, 2026 | 1.85 | 1.94 | 1.83 | 1.85 | 1.85 | -1.07% | 17,662 |
| Mar 23, 2026 | 1.86 | 1.91 | 1.80 | 1.87 | 1.87 | 0.27% | 100,678 |
| Mar 20, 2026 | 1.98 | 1.98 | 1.87 | 1.87 | 1.87 | -4.11% | 54,329 |
| Mar 19, 2026 | 2.06 | 2.10 | 1.93 | 1.95 | 1.95 | -6.49% | 62,316 |
| Mar 18, 2026 | 2.03 | 2.09 | 2.03 | 2.08 | 2.08 | 1.96% | 37,090 |