ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

WPRT Westport Fuel Systems Inc

4.5999
-0.2601 (-5.35%)
Sep 18 2024 - Closed
Delayed by 15 minutes

WPRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 4.5999 -0.26 -5.35% 4.89 4.90 4.55 174,445
Sep 17 2024 4.86 -0.06 -1.22% 4.94 5.05 4.82 148,629
Sep 16 2024 4.92 -0.38 -7.17% 5.05 5.24 4.86 206,562
Sep 13 2024 5.30 0.04 0.76% 5.25 5.415 5.22 57,311
Sep 12 2024 5.26 0.08 1.54% 5.26 5.33 5.21 19,974
Sep 11 2024 5.18 -0.09 -1.71% 5.33 5.35 5.17 37,137
Sep 10 2024 5.27 -0.10 -1.86% 5.52 5.72 5.20 42,302
Sep 09 2024 5.37 -0.08 -1.47% 5.51 5.55 5.36 21,182
Sep 06 2024 5.4501 -0.07 -1.27% 5.55 5.585 5.408 32,163
Sep 05 2024 5.52 0.11 2.03% 5.41 5.53 5.41 24,037
Sep 04 2024 5.41 -0.17 -3.05% 5.59 5.6292 5.36 66,313
Sep 03 2024 5.58 -0.13 -2.28% 5.70 5.71 5.52 33,756
Aug 30 2024 5.71 -0.05 -0.87% 5.77 5.81 5.60 25,352
Aug 29 2024 5.76 -0.13 -2.21% 5.92 5.92 5.70 17,050
Aug 28 2024 5.89 -0.15 -2.48% 6.01 6.0499 5.8635 20,464
Aug 27 2024 6.04 -0.05 -0.74% 6.04 6.08 6.00 11,820
Aug 26 2024 6.085 0.00 0.08% 6.02 6.09 5.99 6,506
Aug 23 2024 6.08 0.07 1.16% 6.03 6.20 6.03 31,648
Aug 22 2024 6.01 -0.01 -0.17% 6.01 6.08 5.96 12,112
Aug 21 2024 6.02 0.14 2.38% 5.90 6.11 5.85 23,545
Aug 20 2024 5.88 0.06 1.03% 5.84 5.94 5.73 21,643
Aug 19 2024 5.82 0.04 0.69% 5.81 5.84 5.75 11,886
Aug 16 2024 5.78 0.00 0.00% 5.71 5.8399 5.70 9,347
Aug 15 2024 5.78 0.18 3.21% 5.52 5.84 5.52 21,260
Aug 14 2024 5.60 -0.04 -0.71% 6.07 6.07 5.52 15,691
Aug 13 2024 5.64 -0.01 -0.09% 5.68 5.905 5.6177 27,352
Aug 12 2024 5.645 0.09 1.53% 5.60 5.65 5.52 11,846
Aug 09 2024 5.56 -0.05 -0.89% 5.65 5.66 5.53 10,459
Aug 08 2024 5.61 0.03 0.54% 5.58 5.70 5.50 32,587
Aug 07 2024 5.58 0.04 0.70% 6.15 6.15 5.57 14,751
Aug 06 2024 5.541 -0.04 -0.70% 5.62 5.8199 5.54 15,716
Aug 05 2024 5.58 -0.11 -1.93% 5.55 5.795 5.55 27,815
Aug 02 2024 5.69 -0.20 -3.40% 5.75 5.83 5.55 56,759
Aug 01 2024 5.89 -0.09 -1.51% 5.90 5.99 5.88 17,376
Jul 31 2024 5.98 0.08 1.36% 5.93 5.99 5.8701 5,036
Jul 30 2024 5.90 -0.08 -1.34% 5.98 6.0799 5.90 6,587
Jul 29 2024 5.98 -0.05 -0.83% 6.08 6.08 5.98 4,115
Jul 26 2024 6.03 0.08 1.35% 6.01 6.05 5.9735 14,732
Jul 25 2024 5.9496 -0.02 -0.34% 5.99 6.0159 5.8805 9,688
Jul 24 2024 5.97 0.07 1.19% 5.90 6.08 5.84 21,167
Jul 23 2024 5.90 -0.20 -3.28% 6.10 6.105 5.90 15,844
Jul 22 2024 6.10 0.15 2.52% 6.04 6.235 5.98 10,232
Jul 19 2024 5.95 -0.15 -2.46% 6.10 6.10 5.93 10,430
Jul 18 2024 6.10 -0.27 -4.24% 6.36 6.496 6.09 23,229
Jul 17 2024 6.37 -0.07 -1.09% 6.35 6.4899 6.35 14,934
Jul 16 2024 6.44 0.18 2.88% 6.31 6.50 6.1521 39,085
Jul 15 2024 6.26 0.04 0.72% 6.21 6.32 6.16 25,184
Jul 12 2024 6.215 -0.11 -1.66% 6.35 6.35 6.215 26,723
Jul 11 2024 6.32 0.35 5.77% 6.05 6.35 6.05 46,981
Jul 10 2024 5.975 0.18 3.02% 5.79 6.00 5.66 62,245
Jul 09 2024 5.80 -0.01 -0.09% 5.75 5.81 5.60 25,133
Jul 08 2024 5.805 -0.06 -0.94% 5.92 5.9799 5.75 37,401
Jul 05 2024 5.86 0.15 2.63% 5.71 5.92 5.66 31,453
Jul 03 2024 5.71 0.07 1.15% 5.65 5.79 5.5001 38,062
Jul 02 2024 5.645 0.16 3.01% 5.46 5.65 5.40 35,520
Jul 01 2024 5.48 -0.06 -1.08% 5.60 5.60 5.46 24,943
Jun 28 2024 5.54 0.00 0.00% 5.54 5.54 5.54 0
Jun 27 2024 5.54 0.09 1.65% 5.52 5.58 5.45 32,510
Jun 26 2024 5.45 -0.11 -1.98% 5.55 5.78 5.44 69,386
Jun 25 2024 5.56 -0.04 -0.71% 5.58 5.61 5.55 25,063
Jun 24 2024 5.60 -0.11 -1.84% 5.72 5.81 5.60 14,527
Jun 21 2024 5.705 0.09 1.60% 5.65 5.72 5.55 8,400

Your Recent History

Delayed Upgrade Clock