Advertisement
U.S. markets open in 5 hours 31 minutes

Westport Fuel Systems Inc. (WPRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
6.80-0.02 (-0.29%)
At close: 04:00PM EDT
6.89 +0.09 (+1.32%)
After hours: 07:25PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20246.937.146.716.806.8070,700
Mar 26, 20246.067.246.066.826.82256,900
Mar 25, 20246.307.416.307.247.24362,900
Mar 22, 20246.066.506.006.306.3048,100
Mar 21, 20246.106.165.996.066.0629,900
Mar 20, 20246.066.146.026.076.0730,200
Mar 19, 20245.926.045.916.026.0227,600
Mar 18, 20246.006.005.905.985.9818,600
Mar 15, 20246.006.115.955.975.9724,100
Mar 14, 20246.196.216.006.046.0448,800
Mar 13, 20246.386.436.146.256.2549,300
Mar 12, 20246.686.686.416.426.4282,300
Mar 11, 20245.926.655.806.656.65191,600
Mar 08, 20245.595.725.505.565.5630,100
Mar 07, 20245.825.825.435.575.5788,600
Mar 06, 20245.715.875.685.705.7033,600
Mar 05, 20245.725.845.655.705.7028,700
Mar 04, 20246.116.225.735.735.7349,900
Mar 01, 20246.226.356.166.226.2241,200
Feb 29, 20246.236.446.166.206.2027,800
Feb 28, 20246.636.696.166.246.2440,200
Feb 27, 20246.286.856.266.626.62112,500
Feb 26, 20245.776.265.776.256.2583,700
Feb 23, 20245.975.975.765.765.7620,100
Feb 22, 20245.875.975.775.975.9725,900
Feb 21, 20245.745.925.745.865.8632,500
Feb 20, 20245.795.805.705.805.8036,100
Feb 16, 20245.785.845.665.795.7925,500
Feb 15, 20245.805.835.665.755.7520,600
Feb 14, 20245.745.805.605.805.8024,100
Feb 13, 20245.705.785.595.655.6519,900
Feb 12, 20245.555.875.555.805.8029,200
Feb 09, 20245.965.985.805.855.8514,700
Feb 08, 20245.645.985.645.955.9522,100
Feb 07, 20245.795.805.665.705.7029,500
Feb 06, 20245.795.795.715.765.7627,600
Feb 05, 20245.935.935.765.765.7632,900
Feb 02, 20246.026.065.935.975.9735,400
Feb 01, 20246.376.506.016.026.0242,800
Jan 31, 20246.436.516.276.316.3123,900
Jan 30, 20246.586.586.356.396.3928,100
Jan 29, 20246.256.696.226.586.5897,200
Jan 26, 20245.666.185.566.016.01139,400
Jan 25, 20245.595.655.525.575.5717,300
Jan 24, 20245.825.855.515.625.6251,800
Jan 23, 20245.775.885.675.755.759,600
Jan 22, 20245.935.975.755.755.7534,600
Jan 19, 20245.725.995.635.835.8354,500
Jan 18, 20245.885.885.705.785.7844,100
Jan 17, 20245.816.015.755.805.8020,900
Jan 16, 20246.086.155.905.905.9043,900
Jan 12, 20246.266.266.006.006.0021,500
Jan 11, 20246.216.215.956.106.1036,400
Jan 10, 20246.466.466.116.136.1336,000
Jan 09, 20246.346.466.306.406.4016,100
Jan 08, 20246.326.406.316.396.3912,600
Jan 05, 20246.076.336.076.306.3018,300
Jan 04, 20246.416.416.066.226.2238,700
Jan 03, 20246.526.666.356.416.4148,200
Jan 02, 20246.626.706.536.586.5825,700
Dec 29, 20236.826.836.506.626.62103,100
Dec 28, 20236.907.006.706.736.7362,100
Dec 27, 20237.117.116.896.896.8975,000
Dec 26, 20237.107.257.057.077.0744,200
Dec 22, 20237.217.387.037.047.0441,700
Dec 21, 20237.097.307.097.197.1953,900
Dec 20, 20237.307.306.967.087.0854,100
Dec 19, 20237.117.346.967.027.0267,400
Dec 18, 20237.077.386.827.057.0540,100
Dec 15, 20237.647.647.177.227.2219,800
Dec 14, 20236.907.646.907.597.5971,000
Dec 13, 20236.906.976.616.886.8857,700
Dec 12, 20236.716.976.606.976.9746,300
Dec 11, 20236.866.936.756.836.8315,700
Dec 08, 20237.047.136.856.906.9023,400
Dec 07, 20237.347.406.947.127.1228,700
Dec 06, 20237.467.607.397.397.3912,000
Dec 05, 20237.627.797.367.367.3621,800
Dec 04, 20237.647.867.467.697.6947,600
Dec 01, 20237.127.577.127.557.5526,600
Nov 30, 20237.647.647.157.217.2143,500
Nov 29, 20237.207.687.207.587.5865,400
Nov 28, 20236.907.256.857.207.2044,300
Nov 27, 20236.976.976.806.856.8514,700
Nov 24, 20236.906.976.806.966.9617,900
Nov 22, 20237.017.126.827.027.0236,800
Nov 21, 20237.187.196.907.057.0536,800
Nov 20, 20236.757.256.757.197.1994,400
Nov 17, 20236.526.746.406.736.7337,000
Nov 16, 20236.606.606.106.466.4669,300
Nov 15, 20235.986.555.986.556.5557,400
Nov 14, 20235.876.025.805.925.9298,400
Nov 13, 20235.986.005.765.795.7939,100
Nov 10, 20236.326.325.846.036.0337,800
Nov 09, 20236.286.305.976.096.0934,400
Nov 08, 20235.926.365.736.296.2961,300
Nov 07, 20235.766.215.686.206.2042,800
Nov 06, 20235.636.285.636.116.1175,300
Nov 03, 20235.685.825.655.685.6876,500
Nov 02, 20235.265.675.215.595.5949,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...