Westport Fuel Systems Inc... (WPRT)
2.83
-0.12 (-4.07%)
At close: Apr 15, 2025, 3:59 PM
2.89
2.02%
After-hours: Apr 15, 2025, 04:58 PM EDT
Westport Fuel Systems Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.93 | 2.93 | 2.99 | 2.99 | 2.80 | 2.80 | 2.95 | 2.95 | 2.79% | 19,257 |
| Apr 11, 2025 | 2.79 | 2.79 | 3.04 | 3.04 | 2.79 | 2.79 | 2.87 | 2.87 | 3.24% | 29,320 |
| Apr 10, 2025 | 2.93 | 2.93 | 3.05 | 3.05 | 2.75 | 2.75 | 2.78 | 2.78 | -4.47% | 22,443 |
| Apr 9, 2025 | 2.61 | 2.61 | 2.99 | 2.99 | 2.50 | 2.50 | 2.91 | 2.91 | 12.36% | 34,300 |
| Apr 8, 2025 | 2.90 | 2.90 | 2.95 | 2.95 | 2.52 | 2.52 | 2.59 | 2.59 | -8.16% | 61,700 |
| Apr 7, 2025 | 2.91 | 2.91 | 2.94 | 2.94 | 2.75 | 2.75 | 2.82 | 2.82 | -4.08% | 73,843 |
| Apr 4, 2025 | 3.06 | 3.06 | 3.10 | 3.10 | 2.75 | 2.75 | 2.94 | 2.94 | -5.16% | 98,900 |
| Apr 3, 2025 | 3.24 | 3.24 | 3.39 | 3.39 | 3.07 | 3.07 | 3.10 | 3.10 | -8.82% | 78,024 |
| Apr 2, 2025 | 3.46 | 3.46 | 3.57 | 3.57 | 3.36 | 3.36 | 3.40 | 3.40 | -4.49% | 54,100 |
| Apr 1, 2025 | 3.66 | 3.66 | 3.77 | 3.77 | 3.44 | 3.44 | 3.56 | 3.56 | -4.04% | 69,523 |
| Mar 31, 2025 | 3.84 | 3.84 | 3.94 | 3.94 | 3.38 | 3.38 | 3.71 | 3.71 | -3.89% | 74,849 |
| Mar 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.82 | 3.82 | 3.86 | 3.86 | -8.96% | 30,245 |
| Mar 27, 2025 | 3.90 | 3.90 | 4.25 | 4.25 | 3.90 | 3.90 | 4.24 | 4.24 | 3.67% | 18,600 |
| Mar 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.94 | 3.94 | 4.09 | 4.09 | -0.73% | 34,000 |
| Mar 25, 2025 | 3.99 | 3.99 | 4.12 | 4.12 | 3.95 | 3.95 | 4.12 | 4.12 | 5.91% | 25,749 |
| Mar 24, 2025 | 3.71 | 3.71 | 3.99 | 3.99 | 3.71 | 3.71 | 3.89 | 3.89 | 5.14% | 24,200 |
| Mar 21, 2025 | 3.85 | 3.85 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | 3.70 | -3.90% | 17,700 |
| Mar 20, 2025 | 3.86 | 3.86 | 3.94 | 3.94 | 3.80 | 3.80 | 3.85 | 3.85 | -2.53% | 8,729 |
| Mar 19, 2025 | 3.75 | 3.75 | 3.95 | 3.95 | 3.74 | 3.74 | 3.95 | 3.95 | 5.61% | 21,808 |
| Mar 18, 2025 | 3.64 | 3.64 | 3.86 | 3.86 | 3.53 | 3.53 | 3.74 | 3.74 | 1.08% | 18,219 |
| Mar 17, 2025 | 3.52 | 3.52 | 3.78 | 3.78 | 3.52 | 3.52 | 3.70 | 3.70 | 5.11% | 23,415 |
| Mar 14, 2025 | 3.41 | 3.41 | 3.66 | 3.66 | 3.41 | 3.41 | 3.52 | 3.52 | 2.33% | 7,300 |
| Mar 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.36 | 3.36 | 3.44 | 3.44 | -6.27% | 64,221 |
| Mar 12, 2025 | 3.68 | 3.68 | 3.77 | 3.77 | 3.58 | 3.58 | 3.67 | 3.67 | -0.54% | 47,500 |
| Mar 11, 2025 | 3.64 | 3.64 | 3.76 | 3.76 | 3.58 | 3.58 | 3.69 | 3.69 | 1.93% | 34,300 |
| Mar 10, 2025 | 3.82 | 3.82 | 3.83 | 3.83 | 3.56 | 3.56 | 3.62 | 3.62 | -5.48% | 79,200 |
| Mar 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.75 | 3.75 | 3.83 | 3.83 | -1.79% | 27,010 |
| Mar 6, 2025 | 3.94 | 3.94 | 3.96 | 3.96 | 3.82 | 3.82 | 3.90 | 3.90 | -2.26% | 49,529 |
| Mar 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 3.95 | 3.95 | 3.99 | 3.99 | -2.21% | 33,879 |
| Mar 4, 2025 | 4.07 | 4.07 | 4.10 | 4.10 | 4.00 | 4.00 | 4.08 | 4.08 | -2.86% | 38,902 |
| Mar 3, 2025 | 4.20 | 4.20 | 4.23 | 4.23 | 4.03 | 4.03 | 4.20 | 4.20 | -0.94% | 44,700 |
| Feb 28, 2025 | 4.21 | 4.21 | 4.34 | 4.34 | 4.20 | 4.20 | 4.24 | 4.24 | 0.95% | 14,432 |
| Feb 27, 2025 | 4.25 | 4.25 | 4.44 | 4.44 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | 30,301 |
| Feb 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | 4.23 | 4.28 | 4.28 | -0.23% | 18,901 |
| Feb 25, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.27 | 4.27 | 4.29 | 4.29 | -4.67% | 37,400 |
| Feb 24, 2025 | 4.55 | 4.55 | 4.58 | 4.58 | 4.40 | 4.40 | 4.50 | 4.50 | 0.22% | 26,171 |
| Feb 21, 2025 | 4.43 | 4.43 | 4.57 | 4.57 | 4.35 | 4.35 | 4.49 | 4.49 | 2.28% | 27,129 |
| Feb 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.32 | 4.32 | 4.39 | 4.39 | -3.94% | 25,400 |
| Feb 19, 2025 | 4.68 | 4.68 | 4.72 | 4.72 | 4.57 | 4.57 | 4.57 | 4.57 | -3.18% | 24,700 |
| Feb 18, 2025 | 4.58 | 4.58 | 4.76 | 4.76 | 4.58 | 4.58 | 4.72 | 4.72 | 3.06% | 48,192 |
| Feb 14, 2025 | 4.50 | 4.50 | 4.65 | 4.65 | 4.38 | 4.38 | 4.58 | 4.58 | 2.46% | 36,548 |
| Feb 13, 2025 | 4.39 | 4.39 | 4.50 | 4.50 | 4.29 | 4.29 | 4.47 | 4.47 | 4.44% | 34,600 |
| Feb 12, 2025 | 4.30 | 4.30 | 4.35 | 4.35 | 4.25 | 4.25 | 4.28 | 4.28 | -1.83% | 12,854 |
| Feb 11, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | 4.26 | 4.36 | 4.36 | 0.23% | 17,700 |
| Feb 10, 2025 | 4.27 | 4.27 | 4.40 | 4.40 | 4.22 | 4.22 | 4.35 | 4.35 | 2.11% | 15,400 |
| Feb 7, 2025 | 4.35 | 4.35 | 4.40 | 4.40 | 4.21 | 4.21 | 4.26 | 4.26 | -2.74% | 41,936 |
| Feb 6, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.27 | 4.27 | 4.38 | 4.38 | -0.68% | 22,401 |
| Feb 5, 2025 | 4.42 | 4.42 | 4.45 | 4.45 | 4.28 | 4.28 | 4.41 | 4.41 | 1.38% | 29,900 |
| Feb 4, 2025 | 4.16 | 4.16 | 4.38 | 4.38 | 4.16 | 4.16 | 4.35 | 4.35 | 4.32% | 26,214 |
| Feb 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.03 | 4.03 | 4.17 | 4.17 | -4.58% | 55,300 |