ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

WPRT Westport Fuel Systems Inc

9.01
-0.22 (-2.38%)
Mar 28 2024 - Closed
Delayed by 15 minutes

WPRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 9.01 -0.22 -2.38% 9.21 9.28 8.80 27,862
Mar 27 2024 9.23 -0.04 -0.43% 9.20 9.67 9.17 20,276
Mar 26 2024 9.27 -0.37 -3.84% 8.90 9.70 8.42 71,828
Mar 25 2024 9.64 1.15 13.55% 8.69 9.99 8.67 75,882
Mar 22 2024 8.49 0.29 3.54% 8.21 8.75 8.15 9,147
Mar 21 2024 8.20 0.03 0.37% 8.22 8.29 8.11 3,305
Mar 20 2024 8.17 0.01 0.12% 8.16 8.20 8.16 3,539
Mar 19 2024 8.16 0.08 0.99% 8.04 8.19 8.02 8,395
Mar 18 2024 8.08 0.06 0.75% 8.01 8.10 8.01 5,672
Mar 15 2024 8.02 -0.10 -1.23% 8.17 8.30 8.02 6,575
Mar 14 2024 8.12 -0.26 -3.10% 8.30 8.34 8.12 5,381
Mar 13 2024 8.38 -0.30 -3.46% 8.66 8.66 8.29 9,660
Mar 12 2024 8.68 -0.29 -3.23% 8.98 8.98 8.67 8,339
Mar 11 2024 8.97 1.48 19.76% 8.02 8.97 7.89 39,957
Mar 08 2024 7.49 0.08 1.08% 7.43 7.65 7.40 10,403
Mar 07 2024 7.41 -0.30 -3.89% 7.90 7.90 7.32 21,470
Mar 06 2024 7.71 -0.07 -0.90% 7.81 7.88 7.71 7,018
Mar 05 2024 7.78 -0.06 -0.77% 7.79 7.92 7.65 7,000
Mar 04 2024 7.84 -0.56 -6.67% 8.39 8.39 7.84 16,968
Mar 01 2024 8.40 0.00 0.00% 8.44 8.65 8.40 6,625
Feb 29 2024 8.40 -0.02 -0.24% 8.72 8.72 8.40 5,510
Feb 28 2024 8.42 -0.56 -6.24% 8.74 8.98 8.39 10,337
Feb 27 2024 8.98 0.53 6.27% 8.49 9.24 8.49 29,616
Feb 26 2024 8.45 0.68 8.75% 7.85 8.45 7.84 8,265
Feb 23 2024 7.77 -0.28 -3.48% 8.03 8.03 7.77 1,960
Feb 22 2024 8.05 0.14 1.77% 7.89 8.05 7.80 4,835
Feb 21 2024 7.91 0.09 1.15% 7.84 7.91 7.81 2,840
Feb 20 2024 7.82 0.01 0.13% 7.77 7.82 7.68 10,310
Feb 16 2024 7.81 0.07 0.90% 7.85 7.88 7.70 17,250
Feb 15 2024 7.74 -0.12 -1.53% 7.85 7.85 7.66 5,000
Feb 14 2024 7.86 0.24 3.15% 7.83 7.86 7.55 7,300
Feb 13 2024 7.62 -0.09 -1.17% 7.75 7.75 7.60 6,258
Feb 12 2024 7.71 -0.12 -1.53% 7.38 7.83 7.38 13,533
Feb 09 2024 7.83 -0.17 -2.13% 7.86 7.98 7.83 2,223
Feb 08 2024 8.00 0.21 2.70% 8.10 8.10 7.75 4,115
Feb 07 2024 7.79 0.00 0.00% 7.79 7.79 7.79 0
Feb 06 2024 7.79 -0.01 -0.13% 7.82 7.83 7.70 6,461
Feb 05 2024 7.80 -0.23 -2.86% 8.01 8.01 7.80 5,560
Feb 02 2024 8.03 -0.03 -0.37% 8.00 8.16 8.00 6,491
Feb 01 2024 8.06 -0.36 -4.28% 8.45 8.66 8.05 9,649
Jan 31 2024 8.42 -0.11 -1.29% 8.66 8.66 8.42 3,373
Jan 30 2024 8.53 -0.29 -3.29% 8.93 8.93 8.53 8,316
Jan 29 2024 8.82 0.73 9.02% 8.58 8.95 8.36 25,224
Jan 26 2024 8.09 0.59 7.87% 7.48 8.35 7.48 24,470
Jan 25 2024 7.50 -0.05 -0.66% 7.57 7.57 7.47 3,648
Jan 24 2024 7.55 -0.24 -3.08% 7.69 7.71 7.54 7,219
Jan 23 2024 7.79 0.04 0.52% 7.71 7.83 7.70 3,282
Jan 22 2024 7.75 -0.15 -1.90% 7.27 7.91 7.27 7,336
Jan 19 2024 7.90 0.13 1.67% 7.70 8.06 7.58 10,174
Jan 18 2024 7.77 -0.07 -0.89% 7.88 7.92 7.71 9,421
Jan 17 2024 7.84 -0.23 -2.85% 8.05 8.05 7.80 7,262
Jan 16 2024 8.07 0.04 0.50% 8.06 8.18 7.99 5,401
Jan 15 2024 8.03 -0.05 -0.62% 8.01 8.13 8.01 2,596
Jan 12 2024 8.08 -0.15 -1.82% 8.44 8.44 8.08 5,007
Jan 11 2024 8.23 -0.03 -0.36% 8.20 8.24 8.00 6,515
Jan 10 2024 8.26 -0.29 -3.39% 8.53 8.54 8.21 5,511
Jan 09 2024 8.55 0.06 0.71% 8.47 8.66 8.43 3,325
Jan 08 2024 8.49 0.04 0.47% 8.52 8.58 8.45 4,701
Jan 05 2024 8.45 0.18 2.18% 8.25 8.46 8.25 2,808
Jan 04 2024 8.27 -0.29 -3.39% 8.54 8.54 8.12 16,124
Jan 03 2024 8.56 -0.20 -2.28% 8.66 8.81 8.49 10,984
Jan 02 2024 8.76 0.04 0.46% 8.72 8.86 8.71 5,529

Your Recent History

Delayed Upgrade Clock