WPRT - Westport Fuel Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20181.871.921.871.891.89644,000
Dec 10, 20181.901.941.851.861.86548,800
Dec 07, 20181.962.031.901.901.901,181,900
Dec 06, 20181.952.031.931.971.97766,600
Dec 04, 20182.122.132.012.012.01327,000
Dec 03, 20182.122.172.102.132.13302,600
Nov 30, 20182.122.152.052.102.10225,100
Nov 29, 20182.032.172.032.152.15520,000
Nov 28, 20182.082.161.972.102.10635,300
Nov 27, 20182.032.112.012.072.07509,400
Nov 26, 20182.072.102.022.052.05395,900
Nov 23, 20182.082.112.052.062.06154,100
Nov 21, 20182.052.162.052.112.11254,000
Nov 20, 20182.142.182.062.062.06434,900
Nov 19, 20182.232.232.132.182.18318,100
Nov 16, 20182.202.272.172.252.25411,500
Nov 15, 20182.262.282.152.202.20543,000
Nov 14, 20182.362.402.242.282.28369,000
Nov 13, 20182.432.472.332.362.36476,900
Nov 12, 20182.402.492.322.432.43568,200
Nov 09, 20182.502.592.362.452.451,081,200
Nov 08, 20182.642.832.602.792.79694,400
Nov 07, 20182.512.682.502.642.64345,300
Nov 06, 20182.612.632.442.522.52403,100
Nov 05, 20182.442.632.402.622.62420,200
Nov 02, 20182.512.532.392.432.43317,700
Nov 01, 20182.372.582.362.492.49492,400
Oct 31, 20182.262.372.262.352.35337,300
Oct 30, 20182.242.322.192.272.27323,600
Oct 29, 20182.322.382.202.252.25468,100
Oct 26, 20182.322.392.282.302.30472,700
Oct 25, 20182.392.442.302.332.33538,200
Oct 24, 20182.512.522.392.402.40405,500
Oct 23, 20182.532.552.422.522.52308,600
Oct 22, 20182.612.662.542.542.54322,900
Oct 19, 20182.702.752.562.602.60512,800
Oct 18, 20182.772.782.652.712.71738,000
Oct 17, 20182.922.932.782.802.80295,900
Oct 16, 20182.842.952.842.932.93354,200
Oct 15, 20182.822.852.792.842.84378,800
Oct 12, 20182.862.952.762.822.82647,300
Oct 11, 20182.913.022.892.922.92599,700
Oct 10, 20183.003.032.902.932.93643,800
Oct 09, 20183.053.082.843.003.001,264,800
Oct 08, 20183.013.112.993.103.10334,300
Oct 05, 20183.093.152.983.013.01785,100
Oct 04, 20183.173.203.053.073.07707,800
Oct 03, 20183.053.253.013.203.201,079,800
Oct 02, 20183.003.073.003.033.03609,200
Oct 01, 20183.033.072.993.003.00386,900
Sep 28, 20182.923.002.923.003.00459,200
Sep 27, 20183.063.082.922.932.93844,100
Sep 26, 20183.193.203.023.053.05546,000
Sep 25, 20183.243.303.163.173.17606,900
Sep 24, 20183.263.283.183.243.24306,300
Sep 21, 20183.273.333.233.263.26415,400
Sep 20, 20183.273.463.263.293.291,161,000
Sep 19, 20183.193.263.153.163.16359,300
Sep 18, 20183.153.233.143.213.21435,600
Sep 17, 20183.303.333.093.133.13514,600
Sep 14, 20183.163.323.103.273.27462,000
Sep 13, 20183.143.223.103.183.18786,200
Sep 12, 20183.163.183.073.083.08422,700
Sep 11, 20183.243.273.143.183.18386,500
Sep 10, 20183.283.283.053.253.252,271,100
Sep 07, 20183.323.333.223.283.28442,500
Sep 06, 20183.333.463.273.353.35911,600
Sep 05, 20183.543.633.303.333.331,963,600
Sep 04, 20183.683.693.483.563.56650,400
Aug 31, 20183.303.653.263.643.641,445,800
Aug 30, 20183.543.543.273.303.302,201,200
Aug 29, 20183.603.773.263.513.515,788,000
Aug 28, 20182.902.902.832.892.89299,500
Aug 27, 20182.902.912.832.872.87320,700
Aug 24, 20182.852.902.822.872.87316,000
Aug 23, 20182.812.862.792.832.83350,500
Aug 22, 20182.902.902.752.842.84403,200
Aug 21, 20182.842.922.822.892.89668,900
Aug 20, 20182.712.842.682.822.82580,800
Aug 17, 20182.582.722.572.692.69300,200
Aug 16, 20182.612.682.552.592.59206,400
Aug 15, 20182.642.672.552.552.55311,100
Aug 14, 20182.612.712.612.682.68411,600
Aug 13, 20182.582.742.572.622.62946,800
Aug 10, 20182.602.622.552.612.611,058,900
Aug 09, 20182.322.472.322.442.44401,500
Aug 08, 20182.462.472.322.352.35590,900
Aug 07, 20182.562.572.442.452.45234,500
Aug 06, 20182.532.542.452.482.48514,200
Aug 03, 20182.552.612.522.532.53289,900
Aug 02, 20182.522.582.522.572.57179,300
Aug 01, 20182.562.592.512.542.54125,000
Jul 31, 20182.492.622.492.562.56242,700
Jul 30, 20182.492.552.482.502.50347,400
Jul 27, 20182.532.622.472.502.50524,100
Jul 26, 20182.512.602.512.552.55220,900
Jul 25, 20182.502.552.482.522.52168,000
Jul 24, 20182.562.562.482.522.52263,100
Jul 23, 20182.452.532.452.512.51195,500
Jul 20, 20182.512.562.482.532.53305,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...