Westport Fuel Systems Inc. - WPRT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	3.06	2.99	2.99	3.06	2.87	12,100
January 12, 2026	2.71	2.91	2.91	2.94	2.71	23,500
January 09, 2026	2.76	2.75	2.75	2.78	2.68	5,200
January 08, 2026	2.77	2.78	2.78	2.85	2.77	12,809
January 07, 2026	2.87	2.77	2.77	2.87	2.71	18,523
January 06, 2026	2.65	2.81	2.81	2.83	2.59	56,800
January 05, 2026	2.25	2.6	2.6	2.6	2.25	53,200
January 02, 2026	2.24	2.25	2.25	2.25	2.15	4,700
December 31, 2025	2.21	2.17	2.17	2.21	2.16	24,200
December 30, 2025	2.16	2.17	2.17	2.2	2.16	45,200
December 29, 2025	2.26	2.18	2.18	2.26	2.16	26,400
December 23, 2025	2.26	2.22	2.22	2.31	2.22	10,800
December 22, 2025	2.31	2.26	2.26	2.31	2.23	17,612
December 19, 2025	2.36	2.33	2.33	2.36	2.31	3,405
December 18, 2025	2.37	2.36	2.36	2.37	2.36	1,600
December 17, 2025	2.42	2.33	2.33	2.42	2.33	4,109
December 16, 2025	2.5	2.48	2.48	2.5	2.43	5,700
December 15, 2025	2.32	2.49	2.49	2.53	2.3	10,902
December 12, 2025	2.33	2.31	2.31	2.35	2.31	9,510
December 11, 2025	2.21	2.28	2.28	2.31	2.21	4,900
December 10, 2025	2.29	2.22	2.22	2.29	2.2	13,622
December 09, 2025	2.29	2.29	2.29	2.3	2.29	1,435
December 08, 2025	2.29	2.29	2.29	2.34	2.27	5,300
December 05, 2025	2.38	2.32	2.32	2.44	2.32	7,000
December 04, 2025	2.5	2.45	2.45	2.5	2.43	9,737
December 03, 2025	2.6	2.48	2.48	2.6	2.45	3,600
December 02, 2025	2.46	2.55	2.55	2.6	2.46	5,700
December 01, 2025	2.5	2.49	2.49	2.52	2.45	3,500
November 28, 2025	2.5	2.5	2.5	2.55	2.45	9,300
November 27, 2025	2.5	2.34	2.34	2.53	2.34	6,943
November 26, 2025	2.42	2.51	2.51	2.53	2.37	13,745
November 25, 2025	2.34	2.34	2.34	2.36	2.34	1,600
November 24, 2025	2.24	2.37	2.37	2.37	2.22	10,635
November 21, 2025	2.19	2.21	2.21	2.3	2.18	9,700
November 20, 2025	2.25	2.19	2.19	2.25	2.18	14,000
November 19, 2025	2.29	2.27	2.27	2.36	2.26	6,930
November 18, 2025	2.24	2.28	2.28	2.41	2.23	11,100
November 17, 2025	2.45	2.22	2.22	2.45	2.19	17,200
November 14, 2025	2.43	2.36	2.36	2.43	2.35	12,805
November 13, 2025	2.55	2.43	2.43	2.55	2.41	25,300
November 12, 2025	2.62	2.51	2.51	2.62	2.5	20,309
November 11, 2025	2.77	2.56	2.56	2.77	2.56	38,300
November 10, 2025	2.84	2.77	2.77	2.95	2.77	18,644
November 07, 2025	2.81	2.8	2.8	2.83	2.77	4,500
November 06, 2025	2.9	2.88	2.88	2.9	2.8	9,100
November 05, 2025	2.79	2.9	2.9	2.9	2.79	5,611
November 04, 2025	2.82	2.79	2.79	2.82	2.76	4,215
November 03, 2025	2.8	2.79	2.79	2.83	2.79	7,417
October 31, 2025	2.86	2.82	2.82	2.86	2.77	3,910
October 30, 2025	2.8	2.79	2.79	2.84	2.78	3,816
October 29, 2025	2.79	2.81	2.81	2.84	2.79	14,532
October 28, 2025	2.84	2.79	2.79	2.89	2.79	10,907
October 27, 2025	2.9	2.85	2.85	2.9	2.84	19,400
October 24, 2025	2.94	2.82	2.82	2.94	2.82	7,600
October 23, 2025	2.82	2.8	2.8	2.84	2.8	7,300
October 22, 2025	2.87	2.82	2.82	2.91	2.81	13,725
October 21, 2025	2.92	2.86	2.86	2.99	2.84	20,010
October 20, 2025	2.93	2.95	2.95	2.95	2.9	6,732
October 17, 2025	2.94	2.93	2.93	2.99	2.9	19,700
October 16, 2025	3.03	2.95	2.95	3.09	2.95	15,300

Westport Fuel Systems Inc. (WPRT.TO) TSX