Westport Fuel Systems Inc... (WPRT)
NASDAQ: WPRT
· Real-Time Price · USD
2.94
-0.01 (-0.34%)
At close: Aug 15, 2025, 12:12 PM
WPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.25 | 3.26 | 2.89 | 2.95 | 2.95 | -10.06% | 139,728 |
| Aug 13, 2025 | 3.36 | 3.36 | 3.11 | 3.28 | 3.28 | -2.09% | 109,236 |
| Aug 12, 2025 | 3.26 | 3.49 | 3.25 | 3.35 | 3.35 | -7.20% | 50,700 |
| Aug 11, 2025 | 3.83 | 3.88 | 3.57 | 3.61 | 3.61 | -5.50% | 74,600 |
| Aug 8, 2025 | 3.71 | 3.87 | 3.70 | 3.82 | 3.82 | 2.96% | 14,431 |
| Aug 7, 2025 | 3.78 | 3.78 | 3.67 | 3.71 | 3.71 | -1.33% | 12,900 |
| Aug 6, 2025 | 3.75 | 3.77 | 3.75 | 3.76 | 3.76 | 0.53% | 16,100 |
| Aug 5, 2025 | 3.76 | 3.82 | 3.74 | 3.74 | 3.74 | -0.53% | 7,200 |
| Aug 4, 2025 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 2.73% | 5,432 |
| Aug 1, 2025 | 3.65 | 3.71 | 3.65 | 3.66 | 3.66 | -1.61% | 17,904 |
| Jul 31, 2025 | 3.94 | 3.95 | 3.70 | 3.72 | 3.72 | -2.36% | 9,565 |
| Jul 30, 2025 | 3.89 | 4.00 | 3.81 | 3.81 | 3.81 | -1.04% | 19,136 |
| Jul 29, 2025 | 3.96 | 4.02 | 3.81 | 3.85 | 3.85 | -3.99% | 30,100 |
| Jul 28, 2025 | 4.02 | 4.10 | 3.98 | 4.01 | 4.01 | -0.25% | 16,200 |
| Jul 25, 2025 | 4.00 | 4.06 | 3.97 | 4.02 | 4.02 | 1.26% | 12,500 |
| Jul 24, 2025 | 4.00 | 4.07 | 3.97 | 3.97 | 3.97 | -1.00% | 13,400 |
| Jul 23, 2025 | 3.95 | 4.12 | 3.95 | 4.01 | 4.01 | 0.25% | 20,840 |
| Jul 22, 2025 | 3.90 | 4.15 | 3.85 | 4.00 | 4.00 | 1.52% | 28,000 |
| Jul 21, 2025 | 3.83 | 4.00 | 3.83 | 3.94 | 3.94 | 2.07% | 22,900 |
| Jul 18, 2025 | 4.08 | 4.08 | 3.82 | 3.86 | 3.86 | -3.02% | 34,230 |