Westport Fuel Systems Inc... (WPRT)
NASDAQ: WPRT
· Real-Time Price · USD
2.33
0.06 (2.64%)
At close: Oct 03, 2025, 3:59 PM
2.39
2.58%
After-hours: Oct 03, 2025, 07:54 PM EDT
WPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.27 | 2.38 | 2.27 | 2.33 | 2.33 | 2.64% | 92,441 |
| Oct 2, 2025 | 2.34 | 2.37 | 2.25 | 2.27 | 2.27 | -2.58% | 43,600 |
| Oct 1, 2025 | 2.28 | 2.34 | 2.26 | 2.33 | 2.33 | 2.64% | 29,600 |
| Sep 30, 2025 | 2.29 | 2.41 | 2.26 | 2.27 | 2.27 | -2.16% | 26,035 |
| Sep 29, 2025 | 2.38 | 2.40 | 2.28 | 2.32 | 2.32 | -1.28% | 27,300 |
| Sep 26, 2025 | 2.40 | 2.40 | 2.31 | 2.35 | 2.35 | -2.08% | 23,604 |
| Sep 25, 2025 | 2.51 | 2.51 | 2.40 | 2.40 | 2.40 | -4.38% | 49,064 |
| Sep 24, 2025 | 2.41 | 2.55 | 2.41 | 2.51 | 2.51 | 4.15% | 58,400 |
| Sep 23, 2025 | 2.26 | 2.42 | 2.26 | 2.41 | 2.41 | 6.64% | 87,370 |
| Sep 22, 2025 | 2.24 | 2.36 | 2.21 | 2.26 | 2.26 | 0.89% | 75,200 |
| Sep 19, 2025 | 2.26 | 2.33 | 2.24 | 2.24 | 2.24 | -0.44% | 53,835 |
| Sep 18, 2025 | 2.32 | 2.37 | 2.24 | 2.25 | 2.25 | -3.43% | 54,500 |
| Sep 17, 2025 | 2.33 | 2.38 | 2.30 | 2.33 | 2.33 | -0.43% | 59,902 |
| Sep 16, 2025 | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | -1.27% | 20,322 |
| Sep 15, 2025 | 2.34 | 2.40 | 2.33 | 2.37 | 2.37 | 0.85% | 23,900 |
| Sep 12, 2025 | 2.37 | 2.40 | 2.30 | 2.35 | 2.35 | -1.26% | 19,233 |
| Sep 11, 2025 | 2.37 | 2.40 | 2.33 | 2.38 | 2.38 | 0.85% | 37,897 |
| Sep 10, 2025 | 2.35 | 2.38 | 2.32 | 2.36 | 2.36 | 1.29% | 39,407 |
| Sep 9, 2025 | 2.50 | 2.50 | 2.28 | 2.33 | 2.33 | -1.69% | 99,628 |
| Sep 8, 2025 | 2.51 | 2.52 | 2.34 | 2.37 | 2.37 | -5.95% | 76,100 |
Page 1 of 136