WPRT - Westport Fuel Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20191.73001.75001.70001.71001.7100333,900
Apr 18, 20191.85001.85001.72001.74001.7400412,700
Apr 17, 20191.87001.89001.81001.83001.8300153,400
Apr 16, 20191.83001.86001.80001.84001.8400173,400
Apr 15, 20191.89001.91001.79001.84001.8400280,700
Apr 12, 20191.95001.99001.86001.89001.8900562,900
Apr 11, 20191.80001.95001.77001.94001.9400794,900
Apr 10, 20191.72001.81001.72001.79001.7900311,800
Apr 09, 20191.81001.82001.71001.72001.7200325,900
Apr 08, 20191.76001.88001.75001.82001.8200619,700
Apr 05, 20191.75001.79001.71001.76001.7600506,000
Apr 04, 20191.69001.79001.61001.76001.7600675,800
Apr 03, 20191.60001.69001.60001.67001.6700494,800
Apr 02, 20191.59001.60001.55001.59001.5900104,400
Apr 01, 20191.57001.62001.52001.60001.6000227,000
Mar 29, 20191.66001.68001.55001.55001.5500635,300
Mar 28, 20191.53001.69001.53001.66001.66001,014,900
Mar 27, 20191.51001.54001.47001.52001.5200478,100
Mar 26, 20191.51001.53001.46001.50001.5000371,900
Mar 25, 20191.48001.51001.43001.50001.5000412,100
Mar 22, 20191.49001.53001.47001.49001.4900478,300
Mar 21, 20191.44001.52001.40001.50001.5000630,900
Mar 20, 20191.42001.46001.31001.44001.44001,595,900
Mar 19, 20191.51001.53001.46001.50001.5000939,800
Mar 18, 20191.49001.53001.48001.49001.4900353,800
Mar 15, 20191.44001.51001.41001.50001.5000466,000
Mar 14, 20191.52001.54001.41001.43001.4300707,800
Mar 13, 20191.41001.57001.40001.53001.53001,443,700
Mar 12, 20191.40001.42001.36001.38001.3800557,800
Mar 11, 20191.31001.40001.30001.40001.4000492,700
Mar 08, 20191.31001.34001.25001.30001.3000408,600
Mar 07, 20191.26001.33001.21001.31001.3100562,400
Mar 06, 20191.30001.31001.25001.26001.2600545,300
Mar 05, 20191.36001.37001.31001.31001.3100396,300
Mar 04, 20191.35001.40001.33001.37001.3700326,000
Mar 01, 20191.37001.38001.33001.37001.3700516,500
Feb 28, 20191.40001.40001.33001.35001.3500304,000
Feb 27, 20191.39001.45001.35001.41001.4100400,700
Feb 26, 20191.40001.44001.38001.39001.3900412,700
Feb 25, 20191.50001.52001.41001.41001.4100418,800
Feb 22, 20191.42001.52001.42001.49001.4900626,700
Feb 21, 20191.48001.50001.38001.41001.4100764,900
Feb 20, 20191.40001.53001.40001.46001.46001,517,200
Feb 19, 20191.35001.43001.35001.41001.4100633,000
Feb 15, 20191.37001.40001.35001.35001.3500669,000
Feb 14, 20191.33001.36001.29001.36001.3600788,200
Feb 13, 20191.35001.36001.33001.33001.3300648,300
Feb 12, 20191.31001.37001.26001.35001.35001,036,200
Feb 11, 20191.25001.31001.23001.30001.3000767,200
Feb 08, 20191.20001.29001.19001.26001.26001,383,200
Feb 07, 20191.27001.27001.17001.21001.2100847,100
Feb 06, 20191.22001.27001.21001.27001.2700918,500
Feb 05, 20191.31001.31001.18001.21001.21002,831,400
Feb 04, 20191.50001.50001.28001.32001.32003,753,800
Feb 01, 20191.56001.60001.50001.53001.5300558,800
Jan 31, 20191.48001.56001.48001.52001.5200305,800
Jan 30, 20191.49001.50001.45001.50001.5000393,500
Jan 29, 20191.51001.51001.44001.47001.4700593,800
Jan 28, 20191.55001.55001.49001.50001.5000290,700
Jan 25, 20191.56001.62001.53001.55001.5500369,000
Jan 24, 20191.56001.59001.54001.54001.5400189,000
Jan 23, 20191.65001.70001.55001.56001.5600238,800
Jan 22, 20191.69001.69001.61001.63001.6300263,900
Jan 18, 20191.60001.72001.59001.69001.6900588,800
Jan 17, 20191.56001.62001.56001.60001.6000359,900
Jan 16, 20191.53001.66001.46001.61001.61001,188,600
Jan 15, 20191.69001.69001.44001.45001.45001,755,800
Jan 14, 20191.68001.75001.66001.67001.6700499,100
Jan 11, 20191.63001.72001.61001.69001.6900523,600
Jan 10, 20191.65001.70001.60001.64001.6400417,300
Jan 09, 20191.62001.72001.58001.68001.6800424,900
Jan 08, 20191.81001.82001.60001.61001.6100525,200
Jan 07, 20191.53001.83001.51001.80001.8000984,000
Jan 04, 20191.46001.58001.46001.54001.5400433,600
Jan 03, 20191.52001.53001.43001.45001.4500290,800
Jan 02, 20191.35001.50001.33001.50001.5000406,700
Dec 31, 20181.37001.44001.31001.33001.33001,251,900
Dec 28, 20181.37001.47001.35001.37001.3700803,300
Dec 27, 20181.41001.49001.32001.37001.3700659,400
Dec 26, 20181.27001.47001.27001.44001.4400952,100
Dec 24, 20181.32001.37001.27001.27001.2700701,600
Dec 21, 20181.37001.39001.30001.30001.3000757,300
Dec 20, 20181.36001.40001.31001.37001.37001,345,700
Dec 19, 20181.50001.56001.32001.33001.33002,091,700
Dec 18, 20181.66001.68001.50001.50001.50001,333,400
Dec 17, 20181.68001.74001.64001.64001.6400721,100
Dec 14, 20181.75001.82001.68001.70001.7000745,700
Dec 13, 20181.93001.94001.81001.82001.8200790,500
Dec 12, 20181.84002.01001.84001.92001.9200377,200
Dec 11, 20181.87001.92001.87001.89001.8900644,000
Dec 10, 20181.90001.94001.85001.86001.8600548,800
Dec 07, 20181.96002.03001.90001.90001.90001,181,900
Dec 06, 20181.95002.03001.93001.97001.9700766,600
Dec 04, 20182.12002.13002.01002.01002.0100327,000
Dec 03, 20182.12002.17002.10002.13002.1300302,600
Nov 30, 20182.12002.15002.05002.10002.1000225,100
Nov 29, 20182.03002.17002.03002.15002.1500520,000
Nov 28, 20182.08002.16001.97002.10002.1000635,300
Nov 27, 20182.03002.11002.01002.07002.0700509,400
Nov 26, 20182.07002.10002.02002.05002.0500395,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...