Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
1.830
+0.020 (1.10%)
At close: Aug 21, 2026, 4:00 PM EDT
1.780
-0.050 (-2.73%)
After-hours: Aug 21, 2026, 7:49 PM EDT
Westport Fuel Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | 1.10% | 18,481 |
| Aug 20, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | -0.55% | 30,976 |
| Aug 19, 2026 | 1.79 | 1.86 | 1.79 | 1.82 | 1.82 | 1.11% | 59,951 |
| Aug 18, 2026 | 1.75 | 1.81 | 1.74 | 1.80 | 1.80 | 2.86% | 42,082 |
| Aug 17, 2026 | 1.74 | 1.78 | 1.70 | 1.75 | 1.75 | -0.57% | 205,077 |
| Aug 14, 2026 | 1.73 | 1.82 | 1.73 | 1.76 | 1.76 | 2.33% | 50,883 |
| Aug 13, 2026 | 1.82 | 1.87 | 1.69 | 1.72 | 1.72 | -5.49% | 394,807 |
| Aug 12, 2026 | 1.69 | 1.92 | 1.69 | 1.82 | 1.82 | -5.70% | 143,877 |
| Aug 11, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | 2.66% | 37,301 |
| Aug 10, 2026 | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | - | 21,062 |
| Aug 7, 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 42,951 |
| Aug 6, 2026 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | -1.07% | 31,841 |
| Aug 5, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 1.63% | 39,946 |
| Aug 4, 2026 | 1.75 | 1.85 | 1.74 | 1.84 | 1.84 | 4.55% | 66,514 |
| Aug 3, 2026 | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | -0.28% | 59,413 |
| Jul 31, 2026 | 1.72 | 1.80 | 1.69 | 1.77 | 1.77 | 2.62% | 110,894 |
| Jul 30, 2026 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | 2.38% | 33,699 |
| 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 |