WPRT - Westport Fuel Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 19, 20182.512.532.482.522.52181,700
Jul 18, 20182.582.582.502.512.51288,200
Jul 17, 20182.552.592.552.582.58109,900
Jul 16, 20182.612.632.542.582.58240,600
Jul 13, 20182.622.652.612.632.63159,000
Jul 12, 20182.622.672.572.632.63260,900
Jul 11, 20182.632.662.562.602.60267,400
Jul 10, 20182.602.692.592.682.68453,500
Jul 09, 20182.672.702.602.612.61224,400
Jul 06, 20182.612.742.612.662.66306,900
Jul 05, 20182.632.692.592.612.61385,300
Jul 03, 20182.672.692.592.682.68269,400
Jul 02, 20182.532.682.532.662.66382,600
Jun 29, 20182.662.772.522.532.53751,600
Jun 28, 20182.592.652.522.602.60477,300
Jun 27, 20182.602.672.532.562.56502,500
Jun 26, 20182.472.622.432.582.58561,700
Jun 25, 20182.542.562.442.482.48602,400
Jun 22, 20182.542.602.472.552.55696,300
Jun 21, 20182.672.672.512.512.51468,100
Jun 20, 20182.592.722.582.652.65738,500
Jun 19, 20182.582.592.502.562.56398,300
Jun 18, 20182.562.562.492.552.55517,700
Jun 15, 20182.512.592.502.582.58410,500
Jun 14, 20182.612.652.542.592.59461,300
Jun 13, 20182.622.662.532.572.57385,400
Jun 12, 20182.502.652.502.552.55329,300
Jun 11, 20182.552.612.492.512.51377,300
Jun 08, 20182.522.612.502.552.55264,700
Jun 07, 20182.622.632.482.552.55549,300
Jun 06, 20182.542.642.522.612.61543,400
Jun 05, 20182.512.582.502.552.55239,000
Jun 04, 20182.502.572.452.552.55559,200
Jun 01, 20182.652.672.452.502.501,213,500
May 31, 20182.832.842.622.632.63941,400
May 30, 20182.882.952.792.812.81712,800
May 29, 20182.902.922.812.912.911,546,100
May 25, 20182.972.972.872.942.941,193,100
May 24, 20183.013.022.932.962.96578,800
May 23, 20183.013.062.963.003.00736,100
May 22, 20182.993.112.993.013.01558,900
May 21, 20183.003.102.933.003.00778,700
May 18, 20182.713.032.712.992.991,450,100
May 17, 20182.672.762.632.722.72594,100
May 16, 20182.672.722.612.662.66320,700
May 15, 20182.572.692.542.682.68448,500
May 14, 20182.612.622.502.562.56820,200
May 11, 20182.842.842.502.612.611,034,900
May 10, 20182.733.062.702.912.912,820,100
May 09, 20182.572.632.522.602.60507,400
May 08, 20182.422.582.422.552.55528,700
May 07, 20182.412.562.392.422.42614,900
May 04, 20182.392.482.342.432.43328,500
May 03, 20182.452.502.352.382.38242,700
May 02, 20182.352.482.352.442.44315,600
May 01, 20182.332.432.302.362.36255,100
Apr 30, 20182.372.422.332.352.35334,400
Apr 27, 20182.232.422.202.382.38870,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...