Westport Fuel Systems Inc - Common Shares (WPRT)

2.0200
+0.0100 (0.50%)
NASDAQ · Last Trade: Jan 8th, 6:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westport Fuel Systems Inc - Common Shares (WPRT)

DateOpenHighLowCloseVolumeAdjusted Close
1/08/20262.002.061.982.0244,4822.02
1/07/20262.042.081.982.0178,6782.01
1/06/20261.902.061.872.03166,4062.03
1/05/20261.631.891.631.87209,7121.87
1/02/20261.591.641.561.6455,6521.64
12/31/20251.601.601.571.57137,7851.57
12/30/20251.591.611.571.58195,6841.58
12/29/20251.591.641.581.59252,8821.59
12/26/20251.641.641.621.6295,3771.62
12/24/20251.631.641.611.6282,4601.62
12/23/20251.651.691.621.62153,4821.62
12/22/20251.651.691.611.65125,0971.65
12/19/20251.711.731.681.6869,2981.68
12/18/20251.721.721.701.7021,2971.70
12/17/20251.791.811.701.7069,5841.70
12/16/20251.791.821.771.7968,3471.79
12/15/20251.681.831.671.80103,1661.80
12/12/20251.671.701.671.6848,4311.68
12/11/20251.601.671.601.6672,9811.66
12/10/20251.631.661.581.60199,8121.60
12/09/20251.651.661.631.6326,1981.63
12/08/20251.671.701.631.64105,1281.64
12/05/20251.731.761.671.6767,0041.67
12/04/20251.771.781.731.7441,7641.74
12/03/20251.831.861.751.7647,4001.76
12/02/20251.781.851.711.83140,6341.83
12/01/20251.771.801.751.7641,9671.76
11/28/20251.801.801.761.7858,4241.78
11/26/20251.681.801.651.7798,7991.77
11/25/20251.671.691.641.6736,2071.67
11/24/20251.551.691.551.68158,7021.68
11/21/20251.541.621.541.58140,5391.58
11/20/20251.611.651.541.5455,2611.54
11/19/20251.621.651.591.6231,9551.62
11/18/20251.571.701.571.64103,8641.64
11/17/20251.671.701.561.5884,1091.58
11/14/20251.701.701.671.6754,9491.67
11/13/20251.731.791.711.7175,0391.71
11/12/20251.841.861.771.7967,3591.79
11/11/20252.082.081.821.8299,5411.82
11/10/20252.002.101.971.9873,1201.98
11/07/20252.022.021.971.9941,9281.99
11/06/20252.042.121.972.0471,2792.04
11/05/20251.972.051.972.0454,2072.04
11/04/20251.962.001.961.9742,9541.97
11/03/20252.002.011.981.9943,7071.99
10/31/20251.982.011.972.0038,8862.00
10/30/20252.002.031.991.9931,3351.99
10/29/20252.012.042.002.0255,9392.02
10/28/20252.042.072.002.0058,4722.00
10/27/20252.022.052.022.0362,2602.03
10/24/20252.012.052.012.0150,0872.01
10/23/20252.022.042.002.0039,1662.00
10/22/20252.052.092.002.0192,0812.01
10/21/20252.082.162.042.0690,9272.06
10/20/20252.102.112.062.0859,9702.08
10/17/20252.102.122.052.0853,9122.08
10/16/20252.162.192.082.1095,7012.10
10/15/20252.342.392.042.19319,7702.19
10/14/20252.122.302.102.30163,9742.30
10/13/20252.142.162.122.1320,9152.13
10/10/20252.192.232.102.11114,1112.11
10/09/20252.252.252.162.17139,8162.17