Westport Fuel Systems Inc... (WPRT)
3.99
-0.08 (-2.09%)
At close: Mar 05, 2025, 3:58 PM
3.99
0.00%
After-hours: Mar 05, 2025, 03:59 PM EST
WPRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 4.07 | 4.10 | 4.00 | 4.08 | -0.12 | -2.86% | 38,895 |
| Mar 3, 2025 | 4.20 | 4.23 | 4.03 | 4.20 | -0.04 | -0.94% | 44,700 |
| Feb 28, 2025 | 4.21 | 4.34 | 4.20 | 4.24 | 0.04 | 0.95% | 14,432 |
| Feb 27, 2025 | 4.25 | 4.44 | 4.20 | 4.20 | -0.08 | -1.87% | 30,301 |
| Feb 26, 2025 | 4.32 | 4.32 | 4.23 | 4.28 | -0.01 | -0.23% | 18,901 |
| Feb 25, 2025 | 4.47 | 4.47 | 4.27 | 4.29 | -0.21 | -4.67% | 37,400 |
| Feb 24, 2025 | 4.55 | 4.58 | 4.40 | 4.50 | 0.01 | 0.22% | 26,171 |
| Feb 21, 2025 | 4.43 | 4.57 | 4.35 | 4.49 | 0.10 | 2.28% | 27,129 |
| Feb 20, 2025 | 4.54 | 4.54 | 4.32 | 4.39 | -0.18 | -3.94% | 25,400 |
| Feb 19, 2025 | 4.68 | 4.72 | 4.57 | 4.57 | -0.15 | -3.18% | 24,700 |
| Feb 18, 2025 | 4.58 | 4.76 | 4.58 | 4.72 | 0.14 | 3.06% | 48,192 |
| Feb 14, 2025 | 4.50 | 4.65 | 4.38 | 4.58 | 0.11 | 2.46% | 36,548 |
| Feb 13, 2025 | 4.39 | 4.50 | 4.29 | 4.47 | 0.19 | 4.44% | 34,600 |
| Feb 12, 2025 | 4.30 | 4.35 | 4.25 | 4.28 | -0.08 | -1.83% | 12,854 |
| Feb 11, 2025 | 4.39 | 4.39 | 4.26 | 4.36 | 0.01 | 0.23% | 17,700 |
| Feb 10, 2025 | 4.27 | 4.40 | 4.22 | 4.35 | 0.09 | 2.11% | 15,400 |
| Feb 7, 2025 | 4.35 | 4.40 | 4.21 | 4.26 | -0.12 | -2.74% | 41,936 |
| Feb 6, 2025 | 4.43 | 4.43 | 4.27 | 4.38 | -0.03 | -0.68% | 22,401 |
| Feb 5, 2025 | 4.42 | 4.45 | 4.28 | 4.41 | 0.06 | 1.38% | 29,900 |
| Feb 4, 2025 | 4.16 | 4.38 | 4.16 | 4.35 | 0.18 | 4.32% | 26,214 |
| Feb 3, 2025 | 4.25 | 4.25 | 4.03 | 4.17 | -0.20 | -4.58% | 55,300 |
| Jan 31, 2025 | 4.35 | 4.54 | 4.32 | 4.37 | -0.06 | -1.35% | 33,413 |
| Jan 30, 2025 | 4.35 | 4.51 | 4.35 | 4.43 | 0.00 | 0.00% | 29,944 |
| Jan 29, 2025 | 4.37 | 4.57 | 4.36 | 4.43 | 0.07 | 1.61% | 52,900 |
| Jan 28, 2025 | 4.43 | 4.45 | 4.23 | 4.36 | -0.07 | -1.58% | 35,227 |
| Jan 27, 2025 | 4.43 | 4.46 | 4.33 | 4.43 | 0.01 | 0.23% | 48,114 |
| Jan 24, 2025 | 4.48 | 4.65 | 4.35 | 4.42 | 0.03 | 0.68% | 69,500 |
| Jan 23, 2025 | 4.58 | 4.76 | 4.30 | 4.39 | -0.20 | -4.36% | 57,962 |
| Jan 22, 2025 | 4.27 | 4.78 | 4.16 | 4.59 | 0.32 | 7.49% | 157,543 |
| Jan 21, 2025 | 3.96 | 4.29 | 3.87 | 4.27 | 0.45 | 11.78% | 131,206 |
| Jan 17, 2025 | 3.81 | 3.90 | 3.76 | 3.82 | 0.01 | 0.26% | 43,300 |
| Jan 16, 2025 | 3.80 | 3.82 | 3.67 | 3.81 | 0.04 | 1.06% | 29,415 |
| Jan 15, 2025 | 3.98 | 4.00 | 3.70 | 3.77 | 0.07 | 1.89% | 32,612 |
| Jan 14, 2025 | 3.73 | 3.74 | 3.61 | 3.70 | 0.03 | 0.82% | 28,600 |
| Jan 13, 2025 | 3.91 | 3.91 | 3.63 | 3.67 | -0.21 | -5.41% | 48,900 |
| Jan 10, 2025 | 3.86 | 3.88 | 3.77 | 3.88 | 0.00 | 0.00% | 46,904 |
| Jan 8, 2025 | 4.07 | 4.07 | 3.78 | 3.88 | -0.19 | -4.67% | 68,200 |
| Jan 7, 2025 | 4.02 | 4.19 | 4.00 | 4.07 | 0.05 | 1.24% | 93,410 |
| Jan 6, 2025 | 3.88 | 4.18 | 3.86 | 4.02 | 0.11 | 2.81% | 95,900 |
| Jan 3, 2025 | 3.85 | 3.96 | 3.84 | 3.91 | 0.07 | 1.82% | 50,600 |
| Jan 2, 2025 | 3.59 | 3.84 | 3.58 | 3.84 | 0.26 | 7.26% | 45,166 |
| Dec 31, 2024 | 3.69 | 3.70 | 3.50 | 3.58 | -0.11 | -2.98% | 116,100 |
| Dec 30, 2024 | 3.75 | 3.79 | 3.60 | 3.69 | -0.06 | -1.60% | 91,218 |
| Dec 27, 2024 | 3.68 | 3.81 | 3.56 | 3.75 | 0.06 | 1.63% | 122,213 |
| Dec 26, 2024 | 3.41 | 3.69 | 3.33 | 3.69 | 0.26 | 7.58% | 274,226 |
| Dec 24, 2024 | 3.49 | 3.50 | 3.38 | 3.43 | -0.06 | -1.72% | 58,248 |
| Dec 23, 2024 | 3.43 | 3.55 | 3.26 | 3.49 | 0.11 | 3.25% | 148,922 |
| Dec 20, 2024 | 3.43 | 3.50 | 3.35 | 3.38 | -0.07 | -2.03% | 145,310 |
| Dec 19, 2024 | 3.80 | 3.80 | 3.42 | 3.45 | -0.08 | -2.27% | 105,000 |
| Dec 18, 2024 | 3.56 | 3.75 | 3.48 | 3.53 | -0.10 | -2.75% | 128,900 |