Skip to main content

Westport Fuel Systems Inc (NQ: WPRT )

6.046 -0.004 (-0.07%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.970 6.080 5.968 6.046 4,797 -0.00(-0.07%)
Jun 13, 2024 6.030 6.120 5.960 6.050 12,176 +0.00(+0.00%)
Jun 12, 2024 6.060 6.210 5.900 6.050 19,300 -0.01(-0.17%)
Jun 11, 2024 6.120 6.180 6.055 6.060 21,771 -0.11(-1.78%)
Jun 10, 2024 6.210 6.210 6.080 6.170 10,705 -0.07(-1.12%)
Jun 07, 2024 6.210 6.430 6.210 6.240 28,286 -0.13(-2.04%)
Jun 06, 2024 6.440 6.500 6.360 6.370 17,695 -0.18(-2.75%)
Jun 05, 2024 6.450 6.600 6.220 6.550 65,499 +0.21(+3.31%)
Jun 04, 2024 5.540 6.390 5.500 6.340 177,262 +0.81(+14.65%)
Jun 03, 2024 5.390 5.535 5.390 5.530 35,192 +0.14(+2.60%)
May 31, 2024 5.530 5.570 5.390 5.390 41,213 -0.10(-1.82%)
May 30, 2024 5.540 5.660 5.480 5.490 65,885 -0.01(-0.18%)
May 29, 2024 5.670 5.890 5.480 5.500 41,081 -0.16(-2.83%)
May 28, 2024 5.710 5.870 5.660 5.660 24,070 -0.12(-2.08%)
May 24, 2024 5.730 5.810 5.669 5.780 13,901 +0.05(+0.87%)
May 23, 2024 5.930 6.019 5.650 5.730 23,554 -0.16(-2.72%)
May 22, 2024 6.130 6.130 5.840 5.890 13,431 -0.28(-4.54%)
May 21, 2024 6.310 6.310 6.160 6.170 16,112 -0.15(-2.37%)
May 20, 2024 6.280 6.353 6.220 6.320 14,666 +0.01(+0.16%)
May 17, 2024 6.190 6.310 6.180 6.310 10,192 +0.03(+0.56%)
May 16, 2024 6.200 6.310 6.140 6.275 40,267 +0.12(+2.03%)
May 15, 2024 6.040 6.200 5.950 6.150 40,519 +0.05(+0.82%)
May 14, 2024 5.780 6.100 5.751 6.100 36,313 +0.35(+6.09%)
May 13, 2024 5.990 5.990 5.550 5.750 43,300 -0.06(-1.03%)
May 10, 2024 5.680 5.880 5.640 5.810 42,117 +0.21(+3.75%)
May 09, 2024 5.770 6.020 5.550 5.600 85,336 -0.33(-5.56%)
May 08, 2024 6.020 6.168 5.880 5.930 52,551 -0.18(-2.95%)
May 07, 2024 6.130 6.250 6.000 6.110 34,284 +0.10(+1.66%)
May 06, 2024 5.350 6.110 5.350 6.010 79,069 +0.68(+12.76%)
May 03, 2024 5.730 5.840 5.310 5.330 92,979 -0.43(-7.47%)
May 02, 2024 5.300 5.890 5.220 5.760 150,415 +0.55(+10.56%)
May 01, 2024 5.450 5.470 5.210 5.210 48,016 -0.24(-4.40%)
Apr 30, 2024 5.650 5.700 5.450 5.450 38,188 -0.23(-4.05%)
Apr 29, 2024 5.690 5.820 5.650 5.680 59,770 -0.01(-0.18%)
Apr 26, 2024 5.670 5.700 5.530 5.690 48,041 +0.05(+0.80%)
Apr 25, 2024 5.560 5.680 5.560 5.645 20,417 +0.02(+0.44%)
Apr 24, 2024 5.860 5.860 5.570 5.620 40,610 -0.23(-3.93%)
Apr 23, 2024 5.800 5.950 5.760 5.850 51,023 +0.02(+0.34%)
Apr 22, 2024 5.960 6.020 5.620 5.830 39,383 +0.09(+1.57%)
Apr 19, 2024 5.600 5.740 5.593 5.740 18,603 +0.06(+1.06%)
Apr 18, 2024 5.700 5.750 5.620 5.680 39,784 -0.04(-0.61%)
Apr 17, 2024 5.670 5.800 5.670 5.715 38,156 +0.01(+0.26%)
Apr 16, 2024 5.800 5.890 5.630 5.700 58,499 -0.09(-1.55%)
Apr 15, 2024 5.850 5.860 5.700 5.790 37,212 -0.07(-1.19%)
Apr 12, 2024 5.950 6.110 5.760 5.860 74,607 -0.03(-0.51%)
Apr 11, 2024 6.050 6.050 5.760 5.890 60,980 -0.16(-2.64%)
Apr 10, 2024 6.110 6.229 5.970 6.050 30,707 -0.16(-2.58%)
Apr 09, 2024 6.280 6.352 6.151 6.210 7,901 +0.00(+0.08%)
Apr 08, 2024 6.150 6.500 6.090 6.205 34,934 +0.04(+0.57%)
Apr 05, 2024 6.250 6.290 6.050 6.170 35,107 -0.09(-1.44%)
Apr 04, 2024 6.600 6.690 6.250 6.260 77,086 -0.38(-5.72%)
Apr 03, 2024 6.630 6.680 6.530 6.640 53,536 -0.01(-0.15%)
Apr 02, 2024 6.660 6.660 6.390 6.650 40,058 +0.04(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.