Skip to main content

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

4.580 +0.110 (+2.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2025 3.590 3.840 3.580 3.840 45,105 +0.26(+7.26%)
Dec 31, 2024 3.580 0 -0.11(-2.98%)
Dec 30, 2024 3.750 3.787 3.600 3.690 91,218 -0.06(-1.47%)
Dec 27, 2024 3.680 3.810 3.560 3.745 122,213 +0.06(+1.49%)
Dec 26, 2024 3.410 3.690 3.330 3.690 274,225 +0.26(+7.58%)
Dec 24, 2024 3.490 3.500 3.375 3.430 58,248 -0.06(-1.72%)
Dec 23, 2024 3.430 3.550 3.260 3.490 148,922 +0.11(+3.25%)
Dec 20, 2024 3.430 3.500 3.350 3.380 145,310 -0.08(-2.45%)
Dec 19, 2024 3.800 3.800 3.420 3.465 103,910 -0.06(-1.84%)
Dec 18, 2024 3.560 3.750 3.480 3.530 128,861 -0.10(-2.75%)
Dec 17, 2024 3.770 3.842 3.560 3.630 207,827 -0.14(-3.71%)
Dec 16, 2024 4.100 4.100 3.770 3.770 162,295 -0.36(-8.72%)
Dec 13, 2024 4.250 4.276 4.061 4.130 44,320 -0.13(-3.05%)
Dec 12, 2024 4.360 4.425 4.250 4.260 48,109 -0.08(-1.73%)
Dec 11, 2024 4.390 4.390 4.220 4.335 50,577 -0.03(-0.57%)
Dec 10, 2024 4.330 4.420 4.269 4.360 46,093 -0.00(-0.11%)
Dec 09, 2024 4.320 4.450 4.270 4.365 66,972 +0.06(+1.28%)
Dec 06, 2024 4.340 4.408 4.250 4.310 52,706 -0.03(-0.69%)
Dec 05, 2024 4.510 4.570 4.340 4.340 57,323 -0.24(-5.24%)
Dec 04, 2024 4.690 4.750 4.505 4.580 32,710 -0.13(-2.76%)
Dec 03, 2024 4.720 4.740 4.654 4.710 22,869 +0.00(+0.00%)
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.