WPRT - Westport Fuel Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20173.013.042.882.982.981,024,371
Dec 14, 20173.173.182.953.013.01842,200
Dec 13, 20172.813.172.813.153.152,166,800
Dec 12, 20172.662.912.662.812.81864,500
Dec 11, 20172.742.742.602.662.66460,300
Dec 08, 20172.682.812.662.752.751,001,500
Dec 07, 20172.722.722.632.682.68510,200
Dec 06, 20172.702.812.652.732.73839,600
Dec 05, 20172.662.832.662.742.74792,900
Dec 04, 20172.752.752.532.682.681,346,100
Dec 01, 20172.832.872.692.722.72671,200
Nov 30, 20172.792.932.792.822.82580,300
Nov 29, 20172.852.882.662.782.781,325,700
Nov 28, 20172.993.022.832.842.84922,000
Nov 27, 20173.103.182.962.982.98687,600
Nov 24, 20173.183.233.093.123.12351,200
Nov 22, 20173.093.203.073.183.18716,600
Nov 21, 20173.033.233.023.073.07733,800
Nov 20, 20173.373.393.013.023.022,040,800
Nov 17, 20173.273.463.243.373.371,573,100
Nov 16, 20173.443.503.143.263.262,194,200
Nov 15, 20173.213.543.063.393.393,484,600
Nov 14, 20173.033.142.963.003.001,153,700
Nov 13, 20173.073.122.983.083.081,048,900
Nov 10, 20172.943.152.943.113.11891,400
Nov 09, 20173.183.192.892.972.971,814,700
Nov 08, 20173.393.423.193.213.211,853,800
Nov 07, 20173.403.483.343.393.39913,900
Nov 06, 20173.523.553.413.443.44689,200
Nov 03, 20173.603.673.513.523.52590,300
Nov 02, 20173.683.743.503.643.641,132,700
Nov 01, 20173.593.823.533.713.711,692,900
Oct 31, 20173.393.513.343.463.46894,100
Oct 30, 20173.323.453.273.413.41639,700
Oct 27, 20173.403.473.293.313.31555,500
Oct 26, 20173.363.473.223.443.44883,900
Oct 25, 20173.533.563.333.353.35943,900
Oct 24, 20173.333.613.293.513.511,151,300
Oct 23, 20173.573.623.283.333.331,406,200
Oct 20, 20173.783.783.543.553.551,327,000
Oct 19, 20173.663.883.603.743.742,748,100
Oct 18, 20173.303.633.293.623.622,128,000
Oct 17, 20173.153.353.113.303.301,037,700
Oct 16, 20173.383.453.153.193.191,656,300
Oct 13, 20173.703.713.213.373.373,388,100
Oct 12, 20173.883.913.703.713.711,196,800
Oct 11, 20173.883.983.803.893.89870,800
Oct 10, 20173.944.093.753.893.892,502,100
Oct 09, 20173.653.933.613.903.901,966,400
Oct 06, 20173.623.753.503.583.582,023,800
Oct 05, 20173.463.643.333.593.592,487,000
Oct 04, 20173.503.503.273.353.351,088,400
Oct 03, 20173.203.453.173.423.422,289,000
Oct 02, 20173.293.303.113.163.16778,300
Sep 29, 20173.253.313.133.273.27762,300
Sep 28, 20173.103.423.033.213.212,692,700
Sep 27, 20172.853.122.813.083.082,440,200
Sep 26, 20172.682.872.682.842.841,031,900
Sep 25, 20172.732.882.642.722.72761,400
Sep 22, 20172.702.852.662.812.81620,000
Sep 21, 20172.872.902.702.742.741,039,400
Sep 20, 20172.852.912.822.872.87448,200
Sep 19, 20172.902.912.802.872.87588,900
Sep 18, 20172.882.972.842.872.87855,000
Sep 15, 20172.902.922.822.882.88642,900
Sep 14, 20172.862.942.852.872.87498,700
Sep 13, 20172.902.902.812.842.84629,100
Sep 12, 20172.902.952.862.892.891,054,700
Sep 11, 20172.802.932.772.892.891,966,600
Sep 08, 20172.702.842.692.772.77550,800
Sep 07, 20172.802.802.652.732.73682,200
Sep 06, 20172.762.852.722.772.77816,200
Sep 05, 20172.752.842.612.722.721,465,200
Sep 01, 20172.732.842.672.752.751,348,500
Aug 31, 20172.502.762.472.682.682,487,000
Aug 30, 20172.462.502.362.482.48531,100
Aug 29, 20172.442.482.322.432.43878,100
Aug 28, 20172.352.542.352.442.441,629,100
Aug 25, 20172.242.352.232.322.322,000,900
Aug 24, 20172.272.282.212.242.24349,500
Aug 23, 20172.272.302.202.252.25357,000
Aug 22, 20172.232.302.172.272.27605,600
Aug 21, 20172.312.312.102.262.26937,400
Aug 18, 20172.342.372.222.292.29881,800
Aug 17, 20172.242.392.092.302.302,101,000
Aug 16, 20172.252.392.202.232.233,259,600
Aug 15, 20172.002.201.972.202.202,825,400
Aug 14, 20171.851.931.821.911.911,139,200
Aug 11, 20171.771.871.741.831.83442,800
Aug 10, 20171.861.881.771.781.78749,400
Aug 09, 20171.851.921.801.891.89862,200
Aug 08, 20171.781.971.751.921.921,228,000
Aug 07, 20171.731.791.681.781.78403,400
Aug 04, 20171.641.741.641.731.731,004,200
Aug 03, 20171.631.651.551.631.631,192,700
Aug 02, 20171.631.661.531.611.61746,100
Aug 01, 20171.701.701.611.631.63535,400
Jul 31, 20171.661.751.641.731.73687,900
Jul 28, 20171.641.721.641.641.64258,500
Jul 27, 20171.711.771.641.641.64641,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...