Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
1.960
+0.040 (2.08%)
May 8, 2026, 10:01 AM EDT - Market open
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,626 |
| May 5, 2026 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | 1.01% | 16,711 |
| May 4, 2026 | 2.02 | 2.07 | 1.98 | 1.98 | 1.98 | -2.22% | 17,932 |
| 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% | 34,467 |
| 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 | - | 35,810 |
| 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% | 226,235 |
| Apr 23, 2026 | 2.16 | 2.18 | 2.06 | 2.10 | 2.10 | -2.55% | 82,260 |
| Apr 22, 2026 | 2.12 | 2.16 | 2.08 | 2.16 | 2.16 | 1.65% | 18,027 |
| 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% | 20,460 |
| Apr 17, 2026 | 2.08 | 2.15 | 2.08 | 2.13 | 2.13 | 3.90% | 13,504 |
| Apr 16, 2026 | 2.13 | 2.16 | 2.03 | 2.05 | 2.05 | -3.30% | 86,969 |
| Apr 15, 2026 | 2.12 | 2.18 | 2.03 | 2.12 | 2.12 | 4.38% | 36,094 |
| Apr 14, 2026 | 2.03 | 2.09 | 2.01 | 2.03 | 2.03 | 0.54% | 88,430 |
| Apr 13, 2026 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 1.51% | 15,452 |
| Apr 10, 2026 | 1.93 | 2.03 | 1.92 | 1.99 | 1.99 | 3.11% | 58,677 |
| 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% | 13,584 |
| Apr 6, 2026 | 1.84 | 1.95 | 1.84 | 1.92 | 1.92 | 2.67% | 15,379 |
| Apr 2, 2026 | 1.88 | 1.90 | 1.82 | 1.87 | 1.87 | -3.61% | 27,009 |
| 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% | 16,342 |
| Mar 30, 2026 | 1.87 | 1.88 | 1.81 | 1.84 | 1.84 | -1.08% | 26,594 |
| Mar 27, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | - | 22,671 |
| Mar 26, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 14,919 |
| 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% | 54,328 |
| 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% | 37,087 |
| Mar 17, 2026 | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | -0.49% | 48,957 |
| Mar 16, 2026 | 2.03 | 2.10 | 1.97 | 2.05 | 2.05 | -0.49% | 15,819 |
| Mar 13, 2026 | 2.02 | 2.11 | 1.97 | 2.06 | 2.06 | 2.49% | 39,685 |
| Mar 12, 2026 | 2.05 | 2.09 | 2.01 | 2.01 | 2.01 | -1.47% | 30,432 |
| Mar 11, 2026 | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | -0.97% | 16,984 |
| Mar 10, 2026 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 0.98% | 8,584 |
| Mar 9, 2026 | 2.00 | 2.05 | 1.96 | 2.04 | 2.04 | 2.00% | 19,209 |
| Mar 6, 2026 | 2.06 | 2.06 | 1.99 | 2.00 | 2.00 | -1.48% | 30,812 |
| Mar 5, 2026 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -1.93% | 47,881 |
| Mar 4, 2026 | 2.01 | 2.18 | 2.01 | 2.07 | 2.07 | 3.50% | 72,982 |
| Mar 3, 2026 | 1.99 | 2.01 | 1.93 | 2.00 | 2.00 | 0.50% | 15,535 |
| Mar 2, 2026 | 1.99 | 2.02 | 1.93 | 1.99 | 1.99 | 0.51% | 28,262 |
| Feb 27, 2026 | 2.02 | 2.03 | 1.96 | 1.98 | 1.98 | -2.46% | 31,932 |
| Feb 26, 2026 | 2.04 | 2.07 | 2.00 | 2.03 | 2.03 | -0.98% | 45,948 |