Skip to main content

Westport Fuel Systems Inc - Common Shares (NQ: WPRT )

3.440 -0.220 (-6.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 3.700 3.700 3.360 3.440 64,221 -0.23(-6.14%)
Mar 12, 2025 3.680 3.770 3.583 3.665 47,491 -0.02(-0.68%)
Mar 11, 2025 3.640 3.760 3.585 3.690 34,294 +0.07(+2.07%)
Mar 10, 2025 3.822 3.830 3.562 3.615 79,161 -0.21(-5.61%)
Mar 07, 2025 3.900 3.900 3.750 3.830 27,010 -0.07(-1.79%)
Mar 06, 2025 3.940 3.960 3.820 3.900 49,529 -0.09(-2.26%)
Mar 05, 2025 4.130 4.130 3.950 3.990 33,793 -0.08(-2.09%)
Mar 04, 2025 4.070 4.100 4.000 4.075 38,902 -0.12(-2.98%)
Mar 03, 2025 4.200 4.230 4.030 4.200 44,653 -0.04(-0.94%)
Feb 28, 2025 4.210 4.340 4.200 4.240 14,432 +0.04(+0.95%)
Feb 27, 2025 4.250 4.440 4.200 4.200 30,301 -0.08(-1.87%)
Feb 26, 2025 4.320 4.320 4.230 4.280 18,901 -0.00(-0.12%)
Feb 25, 2025 4.470 4.470 4.268 4.285 37,362 -0.21(-4.78%)
Feb 24, 2025 4.550 4.580 4.400 4.500 26,101 +0.01(+0.22%)
Feb 21, 2025 4.430 4.570 4.350 4.490 27,129 +0.10(+2.28%)
Feb 20, 2025 4.539 4.539 4.320 4.390 25,380 -0.18(-3.94%)
Feb 19, 2025 4.680 4.720 4.570 4.570 24,659 -0.15(-3.18%)
Feb 18, 2025 4.580 4.765 4.580 4.720 48,142 +0.14(+3.06%)
Feb 14, 2025 4.500 4.650 4.380 4.580 36,548 +0.11(+2.46%)
Feb 13, 2025 4.390 4.500 4.290 4.470 34,575 +0.19(+4.44%)
Feb 12, 2025 4.300 4.350 4.245 4.280 12,756 -0.08(-1.83%)
Feb 11, 2025 4.390 4.390 4.260 4.360 17,655 +0.01(+0.23%)
Feb 10, 2025 4.270 4.400 4.220 4.350 15,367 +0.09(+2.11%)
Feb 07, 2025 4.350 4.400 4.210 4.260 41,936 -0.12(-2.74%)
Feb 06, 2025 4.435 4.435 4.274 4.380 22,401 -0.03(-0.68%)
Feb 05, 2025 4.417 4.450 4.279 4.410 29,864 +0.06(+1.38%)
Feb 04, 2025 4.160 4.380 4.160 4.350 26,214 +0.18(+4.32%)
Feb 03, 2025 4.250 4.250 4.030 4.170 55,270 -0.20(-4.58%)
Jan 31, 2025 4.350 4.540 4.320 4.370 33,413 -0.05(-1.24%)
Jan 30, 2025 4.350 4.505 4.350 4.425 29,925 -0.00(-0.11%)
Jan 29, 2025 4.370 4.570 4.360 4.430 52,856 +0.07(+1.61%)
Jan 28, 2025 4.430 4.450 4.233 4.360 35,224 -0.07(-1.58%)
Jan 27, 2025 4.430 4.460 4.326 4.430 48,114 +0.01(+0.23%)
Jan 24, 2025 4.480 4.648 4.350 4.420 69,494 +0.03(+0.57%)
Jan 23, 2025 4.580 4.760 4.300 4.395 57,924 -0.20(-4.25%)
Jan 22, 2025 4.270 4.780 4.155 4.590 157,344 +0.32(+7.49%)
Jan 21, 2025 3.960 4.290 3.870 4.270 131,186 +0.45(+11.78%)
Jan 17, 2025 3.810 3.898 3.760 3.820 43,262 +0.01(+0.26%)
Jan 16, 2025 3.800 3.825 3.670 3.810 29,415 +0.04(+1.06%)
Jan 15, 2025 3.980 4.000 3.695 3.770 32,612 +0.07(+1.89%)
Jan 14, 2025 3.730 3.740 3.610 3.700 28,571 +0.03(+0.82%)
Jan 13, 2025 3.910 3.910 3.630 3.670 48,890 -0.21(-5.41%)
Jan 10, 2025 3.860 3.880 3.766 3.880 46,904 +0.00(+0.00%)
Jan 08, 2025 4.070 4.070 3.780 3.880 68,150 -0.19(-4.67%)
Jan 07, 2025 4.020 4.190 4.000 4.070 93,400 +0.05(+1.24%)
Jan 06, 2025 3.880 4.180 3.857 4.020 95,865 +0.11(+2.81%)
Jan 03, 2025 3.850 3.960 3.841 3.910 50,576 +0.07(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.