Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Westport Fuel Systems Inc. (WPRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7900-0.0800 (-4.28%)
At close: 04:00PM EST
1.8100 +0.02 (+1.12%)
After hours: 07:44PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20221.82001.87001.77001.79001.79002,561,800
Jan 20, 20221.94002.00001.87001.87001.87003,041,700
Jan 19, 20222.03002.04001.91001.94001.94002,597,000
Jan 18, 20222.10002.11002.01002.01002.01001,259,300
Jan 14, 20222.11002.14002.03002.13002.13001,763,400
Jan 13, 20222.21002.26002.14002.14002.14001,589,200
Jan 12, 20222.31002.31002.20002.20002.20001,023,300
Jan 11, 20222.24002.29002.20002.26002.26001,190,400
Jan 10, 20222.31002.33002.22002.24002.24001,405,300
Jan 07, 20222.28002.42002.27002.33002.33001,738,900
Jan 06, 20222.29002.36002.19002.29002.29001,399,700
Jan 05, 20222.39002.48002.26002.27002.27001,814,600
Jan 04, 20222.38002.41002.32002.39002.3900876,400
Jan 03, 20222.40002.47002.38002.38002.38001,156,500
Dec 31, 20212.32002.41002.32002.37002.37001,807,700
Dec 30, 20212.23002.41002.23002.35002.35002,223,600
Dec 29, 20212.31002.33002.22002.23002.23001,208,800
Dec 28, 20212.34002.40002.31002.32002.3200983,800
Dec 27, 20212.47002.47002.35002.35002.35001,186,900
Dec 23, 20212.39002.52002.30002.48002.48003,467,300
Dec 22, 20212.42002.42002.32002.38002.38002,261,300
Dec 21, 20212.30002.46002.29002.44002.44005,008,700
Dec 20, 20212.28002.29002.16002.22002.22001,884,500
Dec 17, 20212.20002.39002.19002.36002.36002,417,200
Dec 16, 20212.27002.33002.23002.25002.25002,171,300
Dec 15, 20212.13002.23002.03002.21002.21002,216,300
Dec 14, 20212.17002.21002.12002.14002.14001,752,700
Dec 13, 20212.29002.32002.18002.21002.21001,270,200
Dec 10, 20212.34002.37002.27002.31002.31001,522,700
Dec 09, 20212.42002.44002.31002.32002.32001,207,300
Dec 08, 20212.42002.50002.38002.45002.45001,051,200
Dec 07, 20212.34002.49002.32002.41002.41001,799,200
Dec 06, 20212.23002.34002.12002.28002.28002,306,300
Dec 03, 20212.32002.35002.19002.22002.22001,952,100
Dec 02, 20212.27002.37002.24002.32002.32002,486,700
Dec 01, 20212.46002.49002.25002.25002.25001,999,000
Nov 30, 20212.40002.42002.28002.40002.40002,247,000
Nov 29, 20212.51002.52002.37002.42002.42001,945,600
Nov 26, 20212.51002.55002.37002.55002.55002,788,700
Nov 24, 20212.56002.64002.50002.59002.59001,350,600
Nov 23, 20212.58002.62002.50002.55002.55001,377,500
Nov 22, 20212.58002.65002.53002.58002.58001,438,700
Nov 19, 20212.54002.59002.48002.55002.55002,118,300
Nov 18, 20212.67002.69002.50002.54002.54004,117,300
Nov 17, 20212.72002.75002.65002.66002.66002,390,600
Nov 16, 20212.79002.79002.68002.76002.76003,408,500
Nov 15, 20212.99002.99002.78002.79002.79002,637,300
Nov 12, 20212.96003.06002.90002.96002.96002,849,800
Nov 11, 20212.92003.16002.84002.95002.95003,473,900
Nov 10, 20213.09003.09002.81002.86002.86005,002,200
Nov 09, 20213.35003.38003.07003.14003.14007,691,200
Nov 08, 20213.70003.97003.68003.94003.94003,858,600
Nov 05, 20213.65003.74003.60003.63003.63001,555,600
Nov 04, 20213.71003.74003.58003.62003.62001,027,900
Nov 03, 20213.67003.74003.51003.72003.72001,446,000
Nov 02, 20213.83003.86003.50003.69003.69002,586,900
Nov 01, 20213.35003.90003.31003.80003.80005,425,600
Oct 29, 20213.33003.39003.25003.29003.29001,559,600
Oct 28, 20213.13003.40003.12003.36003.36002,939,500
Oct 27, 20213.21003.22003.11003.12003.1200973,900
Oct 26, 20213.29003.31003.18003.22003.22001,222,000
Oct 25, 20213.30003.36003.21003.27003.2700991,000
Oct 22, 20213.46003.47003.29003.32003.3200915,600
Oct 21, 20213.38003.44003.29003.43003.43001,243,100
Oct 20, 20213.32003.39003.26003.38003.3800781,900
Oct 19, 20213.29003.35003.18003.32003.32001,041,700
Oct 18, 20213.44003.44003.26003.26003.2600922,700
Oct 15, 20213.40003.42003.31003.38003.3800982,100
Oct 14, 20213.57003.57003.33003.36003.36001,155,100
Oct 13, 20213.45003.58003.42003.48003.48001,279,700
Oct 12, 20213.30003.40003.29003.38003.3800726,800
Oct 11, 20213.30003.36003.27003.28003.2800709,200
Oct 08, 20213.29003.42003.26003.30003.3000785,300
Oct 07, 20213.17003.37003.14003.30003.30001,044,800
Oct 06, 20213.11003.16003.04003.12003.1200828,500
Oct 05, 20213.24003.26003.13003.16003.1600962,800
Oct 04, 20213.29003.29003.15003.21003.2100751,400
Oct 01, 20213.29003.32003.22003.29003.2900654,900
Sep 30, 20213.28003.35003.23003.29003.2900904,500
Sep 29, 20213.41003.44003.21003.23003.23001,621,800
Sep 28, 20213.59003.68003.39003.39003.39001,599,000
Sep 27, 20213.40003.65003.35003.61003.61001,418,600
Sep 24, 20213.42003.47003.36003.38003.38001,020,400
Sep 23, 20213.47003.67003.47003.54003.54001,566,200
Sep 22, 20213.30003.51003.28003.44003.44001,208,400
Sep 21, 20213.28003.32003.20003.28003.2800806,900
Sep 20, 20213.25003.40003.16003.25003.25002,042,700
Sep 17, 20213.33003.38003.25003.36003.36001,443,400
Sep 16, 20213.41003.43003.34003.37003.3700739,000
Sep 15, 20213.35003.44003.34003.42003.42001,081,600
Sep 14, 20213.54003.57003.33003.36003.36001,281,200
Sep 13, 20213.53003.54003.39003.48003.48001,433,000
Sep 10, 20213.70003.70003.46003.49003.49002,518,100
Sep 09, 20213.64003.78003.56003.64003.64001,682,100
Sep 08, 20213.86003.86003.60003.67003.67002,152,700
Sep 07, 20213.90003.99003.84003.85003.85001,221,500
Sep 03, 20213.96003.98003.82003.92003.92001,498,600
Sep 02, 20214.00004.04003.92003.95003.95001,474,500
Sep 01, 20213.97004.01003.89003.95003.9500885,400
Aug 31, 20213.89004.02003.87003.96003.96001,700,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement