Westport Fuel Systems Inc. (WPRT) NASDAQ
1.87
-0.07(-3.61%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.87
-0.07(-3.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.88 | 1.87 | 1.87 | 1.9 | 1.82 | 27,006 |
| April 01, 2026 | 1.81 | 1.94 | 1.94 | 1.94 | 1.81 | 41,501 |
| March 31, 2026 | 1.85 | 1.82 | 1.82 | 1.85 | 1.79 | 16,342 |
| March 30, 2026 | 1.87 | 1.84 | 1.84 | 1.88 | 1.81 | 26,594 |
| March 27, 2026 | 1.87 | 1.86 | 1.86 | 1.87 | 1.84 | 22,733 |
| March 26, 2026 | 1.84 | 1.86 | 1.86 | 1.87 | 1.84 | 14,919 |
| March 25, 2026 | 1.87 | 1.85 | 1.85 | 1.87 | 1.83 | 17,505 |
| March 24, 2026 | 1.85 | 1.85 | 1.85 | 1.94 | 1.83 | 17,662 |
| March 23, 2026 | 1.86 | 1.87 | 1.87 | 1.91 | 1.8 | 100,768 |
| March 20, 2026 | 1.98 | 1.87 | 1.87 | 1.98 | 1.87 | 54,338 |
| March 19, 2026 | 2.06 | 1.95 | 1.95 | 2.1 | 1.93 | 62,316 |
| March 18, 2026 | 2.03 | 2.08 | 2.08 | 2.09 | 2.03 | 37,087 |
| March 17, 2026 | 2.06 | 2.04 | 2.04 | 2.07 | 2.01 | 48,957 |
| March 16, 2026 | 2.03 | 2.05 | 2.05 | 2.1 | 1.97 | 15,819 |
| March 13, 2026 | 2.02 | 2.06 | 2.06 | 2.11 | 1.97 | 39,685 |
| March 12, 2026 | 2.05 | 2.01 | 2.01 | 2.09 | 2.01 | 30,432 |
| March 11, 2026 | 2.04 | 2.04 | 2.04 | 2.06 | 2.01 | 16,982 |
| March 10, 2026 | 2.03 | 2.06 | 2.06 | 2.08 | 2.03 | 8,584 |
| March 09, 2026 | 2 | 2.04 | 2.04 | 2.05 | 1.96 | 19,209 |
| March 06, 2026 | 2.06 | 2 | 2 | 2.06 | 1.99 | 30,813 |
| March 05, 2026 | 2.09 | 2.03 | 2.03 | 2.09 | 2.03 | 48,583 |
| March 04, 2026 | 2.01 | 2.07 | 2.07 | 2.18 | 2.01 | 72,960 |
| March 03, 2026 | 1.99 | 2 | 2 | 2.01 | 1.93 | 15,446 |
| March 02, 2026 | 1.99 | 1.99 | 1.99 | 2.02 | 1.93 | 28,300 |
| February 27, 2026 | 2.02 | 1.98 | 1.98 | 2.03 | 1.96 | 31,942 |
| February 26, 2026 | 2.04 | 2.03 | 2.03 | 2.07 | 2 | 45,948 |
| February 25, 2026 | 2.06 | 2.05 | 2.05 | 2.08 | 2.03 | 26,900 |
| February 24, 2026 | 2.14 | 2.05 | 2.05 | 2.14 | 2.05 | 22,725 |
| February 23, 2026 | 2.02 | 2.11 | 2.11 | 2.13 | 2 | 64,732 |
| February 20, 2026 | 2.08 | 2.04 | 0 | 2.13 | 2.04 | 25,200 |
| February 19, 2026 | 2.01 | 2.09 | 0 | 2.09 | 1.98 | 31,800 |
| February 18, 2026 | 1.99 | 2.02 | 0 | 2.02 | 1.95 | 47,628 |
| February 17, 2026 | 1.98 | 1.95 | 0 | 1.98 | 1.91 | 13,548 |
| February 13, 2026 | 1.88 | 1.98 | 0 | 1.99 | 1.86 | 55,134 |
| February 12, 2026 | 1.91 | 1.9 | 0 | 1.91 | 1.85 | 70,500 |
| February 11, 2026 | 1.98 | 1.9 | 0 | 1.98 | 1.89 | 58,943 |
| February 10, 2026 | 2.03 | 1.96 | 0 | 2.09 | 1.95 | 114,827 |
| February 09, 2026 | 1.91 | 2.03 | 0 | 2.07 | 1.91 | 56,544 |
| February 06, 2026 | 1.89 | 1.91 | 0 | 1.93 | 1.88 | 29,446 |
| February 05, 2026 | 1.95 | 1.88 | 0 | 1.95 | 1.88 | 41,811 |
| February 04, 2026 | 1.93 | 1.96 | 0 | 1.98 | 1.9 | 76,900 |
| February 03, 2026 | 1.92 | 1.87 | 0 | 1.95 | 1.86 | 46,000 |
| February 02, 2026 | 1.93 | 1.9 | 0 | 1.95 | 1.85 | 71,700 |
| January 30, 2026 | 2 | 1.95 | 0 | 2.06 | 1.92 | 70,710 |
| January 29, 2026 | 2.04 | 2.02 | 0 | 2.06 | 2.01 | 55,300 |
| January 28, 2026 | 2.12 | 2.06 | 0 | 2.15 | 2.02 | 79,300 |
| January 27, 2026 | 2.12 | 2.12 | 0 | 2.14 | 2.11 | 38,000 |
| January 26, 2026 | 2.26 | 2.14 | 0 | 2.31 | 2.11 | 151,439 |
| January 23, 2026 | 2.18 | 2.18 | 0 | 2.23 | 2.15 | 40,300 |
| January 22, 2026 | 2.25 | 2.19 | 0 | 2.3 | 2.19 | 102,500 |
| January 21, 2026 | 2.18 | 2.23 | 0 | 2.27 | 2.16 | 163,545 |
| January 20, 2026 | 2.2 | 2.17 | 0 | 2.29 | 2.12 | 145,425 |
| January 16, 2026 | 2.17 | 2.07 | 0 | 2.24 | 2.05 | 36,179 |
| January 15, 2026 | 2.2 | 2.16 | 0 | 2.25 | 2.15 | 134,200 |
| January 14, 2026 | 2.25 | 2.18 | 0 | 2.25 | 2.12 | 119,229 |
| January 13, 2026 | 2.11 | 2.14 | 0 | 2.16 | 2.06 | 87,930 |
| January 12, 2026 | 1.98 | 2.09 | 0 | 2.14 | 1.94 | 70,217 |
| January 09, 2026 | 2.02 | 1.97 | 0 | 2.02 | 1.93 | 26,400 |
| January 08, 2026 | 2 | 2.02 | 0 | 2.07 | 1.98 | 44,500 |
| January 07, 2026 | 2.04 | 2.01 | 0 | 2.08 | 1.98 | 78,700 |