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

WPRT Westport Fuel Systems Inc

7.18
0.04 (0.56%)
Sep 13 2024 - Closed
Delayed by 15 minutes

WPRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 13 2024 7.18 0.04 0.56% 7.19 7.37 7.15 6,588
Sep 12 2024 7.14 0.05 0.71% 7.07 7.25 7.05 4,291
Sep 11 2024 7.09 -0.12 -1.66% 7.19 7.28 7.02 18,645
Sep 10 2024 7.21 -0.05 -0.69% 7.42 7.42 7.08 8,299
Sep 09 2024 7.26 -0.18 -2.42% 7.42 7.48 7.26 32,961
Sep 06 2024 7.44 -0.01 -0.13% 7.53 7.53 7.34 5,221
Sep 05 2024 7.45 0.20 2.76% 7.34 7.50 7.34 5,840
Sep 04 2024 7.25 -0.28 -3.72% 7.65 7.65 7.25 17,102
Sep 03 2024 7.53 -0.18 -2.33% 7.69 7.73 7.50 6,300
Aug 30 2024 7.71 -0.02 -0.26% 7.72 7.81 7.60 6,813
Aug 29 2024 7.73 -0.20 -2.52% 7.95 7.99 7.69 7,897
Aug 28 2024 7.93 -0.22 -2.70% 8.10 8.10 7.92 4,192
Aug 27 2024 8.15 -0.07 -0.85% 8.20 8.21 8.07 4,032
Aug 26 2024 8.22 0.00 0.00% 8.22 8.22 8.22 0
Aug 23 2024 8.22 0.10 1.23% 8.10 8.40 8.10 9,930
Aug 22 2024 8.12 -0.05 -0.61% 8.20 8.27 8.10 3,284
Aug 21 2024 8.17 0.27 3.42% 7.94 8.30 7.94 6,779
Aug 20 2024 7.90 0.01 0.13% 7.98 8.03 7.81 7,181
Aug 19 2024 7.89 0.02 0.25% 8.14 8.14 7.85 5,520
Aug 16 2024 7.87 0.02 0.25% 7.80 8.00 7.80 4,029
Aug 15 2024 7.85 0.17 2.21% 7.73 7.98 7.73 6,036
Aug 14 2024 7.68 -0.03 -0.39% 8.19 8.19 7.58 11,037
Aug 13 2024 7.71 -0.05 -0.64% 7.74 8.10 7.71 7,302
Aug 12 2024 7.76 0.11 1.44% 7.65 7.76 7.63 3,831
Aug 09 2024 7.65 0.03 0.39% 7.68 7.70 7.60 3,057
Aug 08 2024 7.62 -0.05 -0.65% 7.68 7.80 7.50 9,428
Aug 07 2024 7.67 0.04 0.52% 8.48 8.48 7.65 11,508
Aug 06 2024 7.63 -0.23 -2.93% 7.88 7.99 7.63 4,227
Aug 02 2024 7.86 -0.35 -4.26% 8.19 8.19 7.70 11,292
Aug 01 2024 8.21 -0.04 -0.48% 8.11 8.25 8.11 2,828
Jul 31 2024 8.25 0.05 0.61% 8.15 8.26 8.12 1,860
Jul 30 2024 8.20 -0.11 -1.32% 8.34 8.35 8.16 3,550
Jul 29 2024 8.31 -0.02 -0.24% 8.37 8.41 8.31 2,806
Jul 26 2024 8.33 0.11 1.34% 8.22 8.35 8.22 3,810
Jul 25 2024 8.22 0.02 0.24% 8.22 8.31 8.20 2,133
Jul 24 2024 8.20 0.06 0.74% 8.09 8.42 8.06 6,260
Jul 23 2024 8.14 -0.24 -2.86% 8.40 8.43 8.14 3,020
Jul 22 2024 8.38 0.02 0.24% 8.23 8.56 8.23 4,140
Jul 19 2024 8.36 0.00 0.00% 8.36 8.36 8.36 0
Jul 18 2024 8.36 -0.32 -3.69% 8.77 8.88 8.35 7,732
Jul 17 2024 8.68 -0.17 -1.92% 8.84 8.86 8.68 4,310
Jul 16 2024 8.85 0.33 3.87% 8.60 8.90 8.43 17,097
Jul 15 2024 8.52 0.04 0.47% 8.48 8.64 8.48 5,809
Jul 12 2024 8.48 -0.12 -1.40% 8.60 8.65 8.48 5,416
Jul 11 2024 8.60 0.49 6.04% 8.23 8.60 8.23 11,393
Jul 10 2024 8.11 0.23 2.92% 7.84 8.15 7.76 10,111
Jul 09 2024 7.88 -0.03 -0.38% 7.83 7.88 7.58 9,444
Jul 08 2024 7.91 -0.14 -1.74% 8.05 8.13 7.85 4,283
Jul 05 2024 8.05 0.22 2.81% 7.84 8.05 7.75 5,880
Jul 04 2024 7.83 0.00 0.00% 7.87 7.98 7.82 4,650
Jul 03 2024 7.83 0.15 1.95% 7.68 7.85 7.62 4,010
Jul 02 2024 7.68 0.08 1.05% 7.60 7.70 7.42 5,401
Jun 28 2024 7.60 0.00 0.00% 7.56 7.62 7.51 3,200
Jun 27 2024 7.60 0.11 1.47% 7.53 7.67 7.48 5,710
Jun 26 2024 7.49 -0.12 -1.58% 7.69 7.77 7.47 5,725
Jun 25 2024 7.61 -0.06 -0.78% 7.65 7.85 7.61 4,096
Jun 24 2024 7.67 -0.15 -1.92% 7.86 7.95 7.67 4,120
Jun 21 2024 7.82 0.17 2.22% 7.67 7.86 7.67 4,930
Jun 20 2024 7.65 -0.53 -6.48% 8.05 8.05 7.60 9,905
Jun 19 2024 8.18 0.11 1.36% 8.50 8.50 8.17 1,900
Jun 18 2024 8.07 -0.12 -1.47% 8.11 8.13 8.03 3,116
Jun 17 2024 8.19 -0.14 -1.68% 8.25 8.25 8.17 730

Your Recent History

Delayed Upgrade Clock