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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.84	2.8	2.8	2.9	2.79	4,406
February 19, 2026	2.76	2.86	2.86	2.86	2.72	4,934
February 18, 2026	2.68	2.75	2.75	2.76	2.68	12,200
February 17, 2026	2.65	2.63	2.63	2.65	2.63	2,800
February 13, 2026	2.5	2.66	2.66	2.7	2.5	10,644
February 12, 2026	2.59	2.55	2.55	2.59	2.51	12,001
February 11, 2026	2.6	2.55	2.55	2.6	2.55	12,600
February 10, 2026	2.77	2.64	2.64	2.77	2.64	17,139
February 09, 2026	2.57	2.79	2.79	2.8	2.57	22,595
February 06, 2026	2.71	2.62	2.62	2.71	2.58	5,329
February 05, 2026	2.62	2.58	2.58	2.62	2.57	4,527
February 04, 2026	2.61	2.65	2.65	2.71	2.61	2,910
February 03, 2026	2.59	2.6	2.6	2.64	2.53	11,431
February 02, 2026	2.68	2.61	2.61	2.68	2.54	22,721
January 30, 2026	2.73	2.65	2.65	2.73	2.61	19,917
January 29, 2026	2.77	2.7	2.7	2.79	2.7	5,700
January 28, 2026	2.88	2.77	2.77	2.91	2.75	13,400
January 27, 2026	2.95	2.88	2.88	2.95	2.88	3,806
January 26, 2026	3.15	2.9	2.9	3.15	2.9	31,400
January 23, 2026	3.02	2.98	2.98	3.03	2.97	10,200
January 22, 2026	3.11	3.02	3.02	3.13	3.01	16,416
January 21, 2026	3.04	3.1	3.1	3.11	3	35,300
January 20, 2026	3.17	2.99	2.99	3.17	2.95	38,200
January 19, 2026	3.24	3.24	3.24	3.24	3.04	46,324
January 16, 2026	2.99	2.89	2.89	2.99	2.85	14,137
January 15, 2026	3.18	2.99	2.99	3.18	2.99	12,235
January 14, 2026	3	3.02	3.02	3.05	2.96	11,100
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

Westport Fuel Systems Inc. (WPRT.TO) TSX