Westport Fuel Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.72	1.80	1.69	1.77	1.77	2.62%	110,806
Jul 30, 2026	1.70	1.77	1.70	1.72	1.72	2.38%	33,695
Jul 29, 2026	1.71	1.82	1.67	1.68	1.68	-2.89%	73,779
Jul 28, 2026	1.76	1.76	1.71	1.73	1.73	-1.70%	81,617
Jul 27, 2026	1.91	1.91	1.76	1.76	1.76	-8.09%	95,086
Jul 24, 2026	1.89	1.92	1.86	1.92	1.92	1.32%	55,979
Jul 23, 2026	1.90	1.94	1.88	1.89	1.89	-1.31%	20,611
Jul 22, 2026	1.86	1.93	1.86	1.92	1.92	1.32%	42,622
Jul 21, 2026	1.92	1.97	1.89	1.89	1.89	-0.53%	49,241
Jul 20, 2026	1.90	1.98	1.84	1.90	1.90	-0.78%	75,000
Jul 17, 2026	1.90	1.92	1.87	1.92	1.92	0.26%	26,891
Jul 16, 2026	1.88	1.92	1.88	1.91	1.91	-	22,890
Jul 15, 2026	1.87	1.92	1.87	1.91	1.91	1.60%	95,439
Jul 14, 2026	1.88	1.91	1.84	1.88	1.88	-1.57%	83,364
Jul 13, 2026	2.04	2.15	1.88	1.91	1.91	-8.17%	144,093
Jul 10, 2026	2.10	2.11	2.06	2.08	2.08	-1.42%	43,057
Jul 9, 2026	2.02	2.11	2.02	2.11	2.11	2.93%	33,097
Jul 8, 2026	2.01	2.06	1.97	2.05	2.05	1.99%	89,415
Jul 7, 2026	2.14	2.14	1.99	2.01	2.01	-6.07%	141,506
Jul 6, 2026	2.09	2.21	2.00	2.14	2.14	1.90%	124,531
Jul 2, 2026	2.09	2.16	2.07	2.10	2.10	-0.94%	88,988
Jul 1, 2026	2.22	2.25	2.10	2.12	2.12	-6.19%	127,504
Jun 30, 2026	2.28	2.41	2.25	2.26	2.26	-3.00%	191,051
Jun 29, 2026	2.47	2.55	2.32	2.33	2.33	-5.67%	288,838
Jun 26, 2026	2.30	2.54	2.30	2.47	2.47	5.11%	384,428
Jun 25, 2026	2.14	2.45	2.09	2.35	2.35	8.80%	566,142
Jun 24, 2026	2.05	2.29	2.00	2.16	2.16	3.35%	587,455
Jun 23, 2026	1.85	2.20	1.85	2.09	2.09	2.45%	503,153
Jun 22, 2026	1.80	2.25	1.74	2.04	2.04	-9.73%	2,066,531
Jun 18, 2026	2.25	2.50	1.92	2.26	2.26	21.51%	57,493,531
Jun 17, 2026	1.82	1.88	1.82	1.86	1.86	-	14,195
Jun 16, 2026	1.86	1.90	1.81	1.86	1.86	1.64%	22,741
Jun 15, 2026	1.90	1.91	1.83	1.83	1.83	-2.14%	22,736
Jun 12, 2026	1.81	1.89	1.81	1.87	1.87	2.47%	16,835
Jun 11, 2026	1.82	1.94	1.80	1.83	1.83	0.27%	11,133
Jun 10, 2026	1.84	1.89	1.81	1.82	1.82	-0.55%	21,089
Jun 9, 2026	1.81	1.87	1.81	1.83	1.83	-1.08%	22,425
Jun 8, 2026	1.87	1.91	1.79	1.85	1.85	-2.63%	48,597
Jun 5, 2026	1.96	1.96	1.88	1.90	1.90	-2.56%	15,277
Jun 4, 2026	1.95	1.99	1.95	1.95	1.95	-0.51%	31,439
Jun 3, 2026	1.97	2.00	1.96	1.96	1.96	-2.24%	13,748
Jun 2, 2026	1.97	2.01	1.95	2.01	2.01	2.82%	19,557
Jun 1, 2026	1.94	1.99	1.94	1.95	1.95	-2.01%	21,064
May 29, 2026	2.00	2.02	1.97	1.99	1.99	-0.50%	16,398
May 28, 2026	1.99	2.02	1.97	2.00	2.00	1.52%	15,465
May 27, 2026	1.98	2.00	1.96	1.97	1.97	-0.51%	14,761
May 26, 2026	1.99	2.04	1.96	1.98	1.98	-1.00%	16,270
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