Westport Fuel Systems, Inc. WPRT
NASDAQ · United States · Producer Manufacturing
$1.94-0.02 (-1.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.94 | -1.02% | $1.97 | $1.97 | $1.93 | 19.24K |
| 2026-09-30 | $1.96 | -1.01% | $1.96 | $2.03 | $1.96 | 68.50K |
| 2026-09-29 | $1.98 | -3.41% | $2.05 | $2.05 | $1.95 | 40.20K |
| 2026-09-28 | $2.05 | +0.99% | $2.03 | $2.05 | $1.99 | 15.50K |
| 2026-09-25 | $2.03 | -0.49% | $2.01 | $2.07 | $1.98 | 57.30K |
| 2026-09-24 | $2.04 | +3.03% | $1.96 | $2.04 | $1.96 | 24.60K |
| 2026-09-23 | $1.98 | 0.00% | $1.97 | $2.02 | $1.94 | 79.80K |
| 2026-09-22 | $1.98 | +2.59% | $1.92 | $1.99 | $1.92 | 29.60K |
| 2026-09-21 | $1.93 | -0.52% | $1.92 | $2.00 | $1.91 | 60.00K |
| 2026-09-18 | $1.94 | +0.52% | $1.92 | $1.97 | $1.90 | 32.10K |
| 2026-09-17 | $1.93 | -3.02% | $1.98 | $2.00 | $1.92 | 70.80K |
| 2026-09-16 | $1.99 | +1.02% | $2.01 | $2.02 | $1.95 | 65.60K |
| 2026-09-15 | $1.97 | +1.55% | $2.00 | $2.02 | $1.90 | 61.30K |
| 2026-09-14 | $1.94 | +5.43% | $1.85 | $2.05 | $1.85 | 247.20K |
| 2026-09-11 | $1.84 | +4.55% | $1.78 | $1.88 | $1.77 | 80.70K |
| 2026-09-10 | $1.76 | -2.76% | $1.81 | $1.83 | $1.76 | 55.60K |
| 2026-09-09 | $1.81 | -2.16% | $1.82 | $1.87 | $1.81 | 63.30K |
| 2026-09-08 | $1.85 | -3.14% | $1.89 | $1.91 | $1.85 | 21.70K |
| 2026-09-04 | $1.91 | +1.06% | $1.88 | $1.91 | $1.87 | 34.90K |
| 2026-09-03 | $1.89 | +2.16% | $1.86 | $1.89 | $1.85 | 22.20K |
| 2026-09-02 | $1.85 | 0.00% | $1.82 | $1.88 | $1.82 | 61.40K |
| 2026-09-01 | $1.85 | 0.00% | $1.85 | $1.88 | $1.83 | 60.10K |
| 2026-08-31 | $1.85 | +0.54% | $1.83 | $1.86 | $1.83 | 22.10K |
| 2026-08-28 | $1.84 | -0.54% | $1.83 | $1.86 | $1.83 | 58.20K |
| 2026-08-27 | $1.85 | -1.07% | $1.85 | $1.87 | $1.85 | 27.30K |
| 2026-08-26 | $1.87 | +1.63% | $1.84 | $1.87 | $1.84 | 31.10K |
| 2026-08-25 | $1.84 | +0.55% | $1.83 | $1.87 | $1.83 | 36.10K |
| 2026-08-24 | $1.83 | 0.00% | $1.84 | $1.85 | $1.81 | 33.40K |
| 2026-08-21 | $1.83 | +1.10% | $1.81 | $1.84 | $1.78 | 18.50K |
| 2026-08-20 | $1.81 | -0.55% | $1.82 | $1.82 | $1.78 | 31.00K |
| 2026-08-19 | $1.82 | +1.11% | $1.79 | $1.86 | $1.79 | 60.00K |
| 2026-08-18 | $1.80 | +2.86% | $1.75 | $1.81 | $1.74 | 42.10K |
| 2026-08-17 | $1.75 | -0.57% | $1.74 | $1.78 | $1.70 | 206.10K |
| 2026-08-14 | $1.76 | +2.33% | $1.73 | $1.82 | $1.73 | 51.10K |
| 2026-08-13 | $1.72 | -5.49% | $1.82 | $1.87 | $1.69 | 394.80K |
| 2026-08-12 | $1.82 | -5.70% | $1.69 | $1.92 | $1.69 | 143.90K |
| 2026-08-11 | $1.93 | +2.66% | $1.91 | $1.96 | $1.91 | 54.40K |
| 2026-08-10 | $1.88 | 0.00% | $1.88 | $1.92 | $1.87 | 21.10K |
| 2026-08-07 | $1.88 | +1.62% | $1.85 | $1.90 | $1.85 | 43.00K |
| 2026-08-06 | $1.85 | -1.07% | $1.82 | $1.87 | $1.82 | 31.80K |
| 2026-08-05 | $1.87 | +1.63% | $1.81 | $1.87 | $1.81 | 39.90K |
| 2026-08-04 | $1.84 | +4.55% | $1.75 | $1.85 | $1.74 | 66.50K |
| 2026-08-03 | $1.76 | -0.56% | $1.82 | $1.82 | $1.74 | 59.40K |
| 2026-07-31 | $1.77 | +2.91% | $1.72 | $1.80 | $1.69 | 110.80K |
| 2026-07-30 | $1.72 | +2.38% | $1.70 | $1.77 | $1.70 | 33.70K |
| 2026-07-29 | $1.68 | -2.89% | $1.71 | $1.82 | $1.67 | 73.80K |
| 2026-07-28 | $1.73 | -1.70% | $1.76 | $1.76 | $1.71 | 81.30K |
| 2026-07-27 | $1.76 | -8.33% | $1.91 | $1.91 | $1.76 | 95.10K |
| 2026-07-24 | $1.92 | +1.59% | $1.89 | $1.92 | $1.86 | 55.80K |
| 2026-07-23 | $1.89 | -1.56% | $1.90 | $1.94 | $1.88 | 20.60K |
| 2026-07-22 | $1.92 | +1.59% | $1.86 | $1.93 | $1.86 | 42.60K |
| 2026-07-21 | $1.89 | -0.53% | $1.92 | $1.97 | $1.89 | 49.20K |
| 2026-07-20 | $1.90 | -1.04% | $1.90 | $1.98 | $1.84 | 74.90K |
| 2026-07-17 | $1.92 | +0.52% | $1.90 | $1.92 | $1.87 | 26.90K |
| 2026-07-16 | $1.91 | 0.00% | $1.88 | $1.92 | $1.88 | 22.90K |
| 2026-07-15 | $1.91 | +1.60% | $1.87 | $1.92 | $1.87 | 95.40K |
| 2026-07-14 | $1.88 | -1.57% | $1.88 | $1.91 | $1.84 | 83.40K |
| 2026-07-13 | $1.91 | -8.17% | $2.04 | $2.15 | $1.88 | 144.10K |
| 2026-07-10 | $2.08 | -1.42% | $2.10 | $2.11 | $2.06 | 43.10K |
| 2026-07-09 | $2.11 | +2.93% | $2.02 | $2.11 | $2.02 | 33.10K |
| 2026-07-08 | $2.05 | +1.99% | $2.01 | $2.06 | $1.97 | 89.40K |
| 2026-07-07 | $2.01 | -6.07% | $2.14 | $2.14 | $1.99 | 141.10K |
| 2026-07-06 | $2.14 | +1.90% | $2.09 | $2.21 | $2.00 | 124.50K |
| 2026-07-02 | $2.10 | -0.94% | $2.09 | $2.16 | $2.07 | 88.90K |
| 2026-07-01 | $2.12 | -6.19% | $2.22 | $2.25 | $2.10 | 127.40K |
| 2026-06-30 | $2.26 | -3.00% | $2.28 | $2.41 | $2.25 | 191.10K |
| 2026-06-29 | $2.33 | -5.67% | $2.47 | $2.55 | $2.32 | 288.80K |
| 2026-06-26 | $2.47 | +5.11% | $2.30 | $2.54 | $2.30 | 384.40K |
| 2026-06-25 | $2.35 | +8.80% | $2.14 | $2.45 | $2.09 | 565.60K |
| 2026-06-24 | $2.16 | +3.35% | $2.05 | $2.29 | $2.00 | 587.50K |
| 2026-06-23 | $2.09 | +2.45% | $1.85 | $2.20 | $1.85 | 503.20K |
| 2026-06-22 | $2.04 | -9.73% | $1.80 | $2.25 | $1.74 | 2.07M |
| 2026-06-18 | $2.26 | +21.51% | $2.25 | $2.50 | $1.92 | 57.49M |
| 2026-06-17 | $1.86 | 0.00% | $1.82 | $1.88 | $1.82 | 14.20K |
| 2026-06-16 | $1.86 | +1.64% | $1.86 | $1.90 | $1.81 | 22.70K |
| 2026-06-15 | $1.83 | -2.14% | $1.90 | $1.91 | $1.83 | 22.70K |
| 2026-06-12 | $1.87 | +2.19% | $1.81 | $1.89 | $1.81 | 16.80K |
| 2026-06-11 | $1.83 | +0.55% | $1.82 | $1.94 | $1.80 | 11.00K |
| 2026-06-10 | $1.82 | -0.55% | $1.84 | $1.89 | $1.81 | 21.10K |
| 2026-06-09 | $1.83 | -1.08% | $1.81 | $1.87 | $1.81 | 22.40K |
| 2026-06-08 | $1.85 | -2.63% | $1.87 | $1.91 | $1.79 | 48.60K |
| 2026-06-05 | $1.90 | -2.56% | $1.96 | $1.96 | $1.88 | 15.30K |
| 2026-06-04 | $1.95 | -0.51% | $1.95 | $1.99 | $1.95 | 31.40K |
| 2026-06-03 | $1.96 | -2.49% | $1.97 | $2.00 | $1.96 | 13.70K |
| 2026-06-02 | $2.01 | +3.08% | $1.97 | $2.01 | $1.95 | 19.60K |
| 2026-06-01 | $1.95 | -2.01% | $1.94 | $1.99 | $1.94 | 21.10K |
| 2026-05-29 | $1.99 | -0.50% | $2.00 | $2.02 | $1.97 | 16.40K |
| 2026-05-28 | $2.00 | +1.52% | $1.99 | $2.02 | $1.97 | 15.50K |
| 2026-05-27 | $1.97 | -0.51% | $1.98 | $2.00 | $1.96 | 14.80K |
| 2026-05-26 | $1.98 | -1.00% | $1.99 | $2.04 | $1.96 | 16.30K |