Westport Fuel Systems Inc. (WPRT)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.67 | 5.70 | 5.53 | 5.69 | 5.69 | 48,000 |
| Apr 25, 2024 | 5.56 | 5.68 | 5.56 | 5.65 | 5.65 | 20,400 |
| Apr 24, 2024 | 5.86 | 5.86 | 5.57 | 5.62 | 5.62 | 40,600 |
| Apr 23, 2024 | 5.80 | 5.95 | 5.76 | 5.85 | 5.85 | 51,000 |
| Apr 22, 2024 | 5.96 | 6.02 | 5.62 | 5.83 | 5.83 | 39,400 |
| Apr 19, 2024 | 5.60 | 5.74 | 5.59 | 5.74 | 5.74 | 18,600 |
| Apr 18, 2024 | 5.70 | 5.75 | 5.62 | 5.68 | 5.68 | 39,800 |
| Apr 17, 2024 | 5.67 | 5.80 | 5.67 | 5.72 | 5.72 | 38,200 |
| Apr 16, 2024 | 5.80 | 5.89 | 5.63 | 5.70 | 5.70 | 58,500 |
| Apr 15, 2024 | 5.85 | 5.86 | 5.70 | 5.79 | 5.79 | 37,200 |
| Apr 12, 2024 | 5.95 | 6.11 | 5.76 | 5.86 | 5.86 | 74,600 |
| Apr 11, 2024 | 6.05 | 6.05 | 5.76 | 5.89 | 5.89 | 61,000 |
| Apr 10, 2024 | 6.11 | 6.23 | 5.97 | 6.05 | 6.05 | 30,700 |
| Apr 09, 2024 | 6.28 | 6.35 | 6.15 | 6.21 | 6.21 | 7,900 |
| Apr 08, 2024 | 6.15 | 6.50 | 6.09 | 6.21 | 6.21 | 34,900 |
| Apr 05, 2024 | 6.25 | 6.29 | 6.05 | 6.17 | 6.17 | 35,100 |
| Apr 04, 2024 | 6.60 | 6.69 | 6.25 | 6.26 | 6.26 | 77,100 |
| Apr 03, 2024 | 6.63 | 6.68 | 6.53 | 6.64 | 6.64 | 53,500 |
| Apr 02, 2024 | 6.66 | 6.66 | 6.39 | 6.65 | 6.65 | 40,100 |
| Apr 01, 2024 | 6.74 | 6.74 | 6.50 | 6.61 | 6.61 | 42,500 |
| Mar 28, 2024 | 6.85 | 6.89 | 6.49 | 6.74 | 6.74 | 99,800 |
| Mar 27, 2024 | 6.93 | 7.14 | 6.71 | 6.80 | 6.80 | 70,700 |
| Mar 26, 2024 | 6.06 | 7.24 | 6.06 | 6.82 | 6.82 | 256,900 |
| Mar 25, 2024 | 6.30 | 7.41 | 6.30 | 7.24 | 7.24 | 362,900 |
| Mar 22, 2024 | 6.06 | 6.50 | 6.00 | 6.30 | 6.30 | 48,100 |
| Mar 21, 2024 | 6.10 | 6.16 | 5.99 | 6.06 | 6.06 | 29,900 |
| Mar 20, 2024 | 6.06 | 6.14 | 6.02 | 6.07 | 6.07 | 30,200 |
| Mar 19, 2024 | 5.92 | 6.04 | 5.91 | 6.02 | 6.02 | 27,600 |
| Mar 18, 2024 | 6.00 | 6.00 | 5.90 | 5.98 | 5.98 | 18,600 |
| Mar 15, 2024 | 6.00 | 6.11 | 5.95 | 5.97 | 5.97 | 24,100 |
| Mar 14, 2024 | 6.19 | 6.21 | 6.00 | 6.04 | 6.04 | 48,800 |
| Mar 13, 2024 | 6.38 | 6.43 | 6.14 | 6.25 | 6.25 | 49,300 |
| Mar 12, 2024 | 6.68 | 6.68 | 6.41 | 6.42 | 6.42 | 82,300 |
| Mar 11, 2024 | 5.92 | 6.65 | 5.80 | 6.65 | 6.65 | 191,600 |
| Mar 08, 2024 | 5.59 | 5.72 | 5.50 | 5.56 | 5.56 | 30,100 |
| Mar 07, 2024 | 5.82 | 5.82 | 5.43 | 5.57 | 5.57 | 88,600 |
| Mar 06, 2024 | 5.71 | 5.87 | 5.68 | 5.70 | 5.70 | 33,600 |
| Mar 05, 2024 | 5.72 | 5.84 | 5.65 | 5.70 | 5.70 | 28,700 |
| Mar 04, 2024 | 6.11 | 6.22 | 5.73 | 5.73 | 5.73 | 49,900 |
| Mar 01, 2024 | 6.22 | 6.35 | 6.16 | 6.22 | 6.22 | 41,200 |
| Feb 29, 2024 | 6.23 | 6.44 | 6.16 | 6.20 | 6.20 | 27,800 |
| Feb 28, 2024 | 6.63 | 6.69 | 6.16 | 6.24 | 6.24 | 40,200 |
| Feb 27, 2024 | 6.28 | 6.85 | 6.26 | 6.62 | 6.62 | 112,500 |
| Feb 26, 2024 | 5.77 | 6.26 | 5.77 | 6.25 | 6.25 | 83,700 |
| Feb 23, 2024 | 5.97 | 5.97 | 5.76 | 5.76 | 5.76 | 20,100 |
| Feb 22, 2024 | 5.87 | 5.97 | 5.77 | 5.97 | 5.97 | 25,900 |
| Feb 21, 2024 | 5.74 | 5.92 | 5.74 | 5.86 | 5.86 | 32,500 |
| Feb 20, 2024 | 5.79 | 5.80 | 5.70 | 5.80 | 5.80 | 36,100 |
| Feb 16, 2024 | 5.78 | 5.84 | 5.66 | 5.79 | 5.79 | 25,500 |
| Feb 15, 2024 | 5.80 | 5.83 | 5.66 | 5.75 | 5.75 | 20,600 |
| Feb 14, 2024 | 5.74 | 5.80 | 5.60 | 5.80 | 5.80 | 24,100 |
| Feb 13, 2024 | 5.70 | 5.78 | 5.59 | 5.65 | 5.65 | 19,900 |
| Feb 12, 2024 | 5.55 | 5.87 | 5.55 | 5.80 | 5.80 | 29,200 |
| Feb 09, 2024 | 5.96 | 5.98 | 5.80 | 5.85 | 5.85 | 14,700 |
| Feb 08, 2024 | 5.64 | 5.98 | 5.64 | 5.95 | 5.95 | 22,100 |
| Feb 07, 2024 | 5.79 | 5.80 | 5.66 | 5.70 | 5.70 | 29,500 |
| Feb 06, 2024 | 5.79 | 5.79 | 5.71 | 5.76 | 5.76 | 27,600 |
| Feb 05, 2024 | 5.93 | 5.93 | 5.76 | 5.76 | 5.76 | 32,900 |
| Feb 02, 2024 | 6.02 | 6.06 | 5.93 | 5.97 | 5.97 | 35,400 |
| Feb 01, 2024 | 6.37 | 6.50 | 6.01 | 6.02 | 6.02 | 42,800 |
| Jan 31, 2024 | 6.43 | 6.51 | 6.27 | 6.31 | 6.31 | 23,900 |
| Jan 30, 2024 | 6.58 | 6.58 | 6.35 | 6.39 | 6.39 | 28,100 |
| Jan 29, 2024 | 6.25 | 6.69 | 6.22 | 6.58 | 6.58 | 97,200 |
| Jan 26, 2024 | 5.66 | 6.18 | 5.56 | 6.01 | 6.01 | 139,400 |
| Jan 25, 2024 | 5.59 | 5.65 | 5.52 | 5.57 | 5.57 | 17,300 |
| Jan 24, 2024 | 5.82 | 5.85 | 5.51 | 5.62 | 5.62 | 51,800 |
| Jan 23, 2024 | 5.77 | 5.88 | 5.67 | 5.75 | 5.75 | 9,600 |
| Jan 22, 2024 | 5.93 | 5.97 | 5.75 | 5.75 | 5.75 | 34,600 |
| Jan 19, 2024 | 5.72 | 5.99 | 5.63 | 5.83 | 5.83 | 54,500 |
| Jan 18, 2024 | 5.88 | 5.88 | 5.70 | 5.78 | 5.78 | 44,100 |
| Jan 17, 2024 | 5.81 | 6.01 | 5.75 | 5.80 | 5.80 | 20,900 |
| Jan 16, 2024 | 6.08 | 6.15 | 5.90 | 5.90 | 5.90 | 43,900 |
| Jan 12, 2024 | 6.26 | 6.26 | 6.00 | 6.00 | 6.00 | 21,500 |
| Jan 11, 2024 | 6.21 | 6.21 | 5.95 | 6.10 | 6.10 | 36,400 |
| Jan 10, 2024 | 6.46 | 6.46 | 6.11 | 6.13 | 6.13 | 36,000 |
| Jan 09, 2024 | 6.34 | 6.46 | 6.30 | 6.40 | 6.40 | 16,100 |
| Jan 08, 2024 | 6.32 | 6.40 | 6.31 | 6.39 | 6.39 | 12,600 |
| Jan 05, 2024 | 6.07 | 6.33 | 6.07 | 6.30 | 6.30 | 18,300 |
| Jan 04, 2024 | 6.41 | 6.41 | 6.06 | 6.22 | 6.22 | 38,700 |
| Jan 03, 2024 | 6.52 | 6.66 | 6.35 | 6.41 | 6.41 | 48,200 |
| Jan 02, 2024 | 6.62 | 6.70 | 6.53 | 6.58 | 6.58 | 25,700 |
| Dec 29, 2023 | 6.82 | 6.83 | 6.50 | 6.62 | 6.62 | 103,100 |
| Dec 28, 2023 | 6.90 | 7.00 | 6.70 | 6.73 | 6.73 | 62,100 |
| Dec 27, 2023 | 7.11 | 7.11 | 6.89 | 6.89 | 6.89 | 75,000 |
| Dec 26, 2023 | 7.10 | 7.25 | 7.05 | 7.07 | 7.07 | 44,200 |
| Dec 22, 2023 | 7.21 | 7.38 | 7.03 | 7.04 | 7.04 | 41,700 |
| Dec 21, 2023 | 7.09 | 7.30 | 7.09 | 7.19 | 7.19 | 53,900 |
| Dec 20, 2023 | 7.30 | 7.30 | 6.96 | 7.08 | 7.08 | 54,100 |
| Dec 19, 2023 | 7.11 | 7.34 | 6.96 | 7.02 | 7.02 | 67,400 |
| Dec 18, 2023 | 7.07 | 7.38 | 6.82 | 7.05 | 7.05 | 40,100 |
| Dec 15, 2023 | 7.64 | 7.64 | 7.17 | 7.22 | 7.22 | 19,800 |
| Dec 14, 2023 | 6.90 | 7.64 | 6.90 | 7.59 | 7.59 | 71,000 |
| Dec 13, 2023 | 6.90 | 6.97 | 6.61 | 6.88 | 6.88 | 57,700 |
| Dec 12, 2023 | 6.71 | 6.97 | 6.60 | 6.97 | 6.97 | 46,300 |
| Dec 11, 2023 | 6.86 | 6.93 | 6.75 | 6.83 | 6.83 | 15,700 |
| Dec 08, 2023 | 7.04 | 7.13 | 6.85 | 6.90 | 6.90 | 23,400 |
| Dec 07, 2023 | 7.34 | 7.40 | 6.94 | 7.12 | 7.12 | 28,700 |
| Dec 06, 2023 | 7.46 | 7.60 | 7.39 | 7.39 | 7.39 | 12,000 |
| Dec 05, 2023 | 7.62 | 7.79 | 7.36 | 7.36 | 7.36 | 21,800 |
| Dec 04, 2023 | 7.64 | 7.86 | 7.46 | 7.69 | 7.69 | 47,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.