Westport Fuel Systems Inc... (WPRT)
NASDAQ: WPRT
· Real-Time Price · USD
2.52
-0.12 (-4.55%)
At close: Sep 05, 2025, 3:59 PM
2.57
1.98%
After-hours: Sep 05, 2025, 07:11 PM EDT
WPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.68 | 2.68 | 2.46 | 2.52 | 2.52 | -4.55% | 81,648 |
| Sep 4, 2025 | 2.69 | 2.70 | 2.62 | 2.64 | 2.64 | -2.94% | 50,200 |
| Sep 3, 2025 | 2.74 | 2.77 | 2.64 | 2.72 | 2.72 | -1.45% | 55,312 |
| Sep 2, 2025 | 2.78 | 2.80 | 2.72 | 2.76 | 2.76 | -1.08% | 25,600 |
| Aug 29, 2025 | 2.80 | 2.83 | 2.76 | 2.79 | 2.79 | 0.72% | 21,947 |
| Aug 28, 2025 | 2.87 | 2.87 | 2.75 | 2.77 | 2.77 | -3.48% | 35,334 |
| Aug 27, 2025 | 2.89 | 2.89 | 2.81 | 2.87 | 2.87 | 0.35% | 16,236 |
| Aug 26, 2025 | 2.87 | 2.94 | 2.83 | 2.86 | 2.86 | -2.05% | 11,000 |
| Aug 25, 2025 | 2.89 | 2.98 | 2.88 | 2.92 | 2.92 | 1.39% | 25,200 |
| Aug 22, 2025 | 2.77 | 2.92 | 2.77 | 2.88 | 2.88 | 2.49% | 25,900 |
| Aug 21, 2025 | 2.79 | 2.85 | 2.78 | 2.81 | 2.81 | -0.71% | 8,900 |
| Aug 20, 2025 | 2.82 | 2.90 | 2.80 | 2.83 | 2.83 | -2.41% | 27,833 |
| Aug 19, 2025 | 2.98 | 2.98 | 2.85 | 2.90 | 2.90 | -2.68% | 26,617 |
| Aug 18, 2025 | 2.95 | 2.98 | 2.86 | 2.98 | 2.98 | 3.83% | 13,730 |
| Aug 15, 2025 | 2.95 | 2.99 | 2.86 | 2.87 | 2.87 | -2.71% | 42,638 |
| Aug 14, 2025 | 3.25 | 3.26 | 2.89 | 2.95 | 2.95 | -10.06% | 139,835 |
| 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 |