Westport Fuel Systems Inc. (WPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 1.2100 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 705,900 |
| 16 May 2022 | 1.1700 | 1.2100 | 1.1100 | 1.1500 | 1.1500 | 941,500 |
| 13 May 2022 | 1.1100 | 1.2200 | 1.0700 | 1.2000 | 1.2000 | 1,488,700 |
| 12 May 2022 | 0.9900 | 1.1100 | 0.9500 | 1.0800 | 1.0800 | 2,220,900 |
| 11 May 2022 | 1.0400 | 1.1000 | 0.9900 | 1.0000 | 1.0000 | 3,770,000 |
| 10 May 2022 | 1.1400 | 1.1600 | 1.0000 | 1.0400 | 1.0400 | 2,775,500 |
| 09 May 2022 | 1.1500 | 1.1900 | 1.0900 | 1.1000 | 1.1000 | 2,039,900 |
| 06 May 2022 | 1.2300 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 885,400 |
| 05 May 2022 | 1.3000 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 1,025,900 |
| 04 May 2022 | 1.2500 | 1.3300 | 1.2000 | 1.3300 | 1.3300 | 1,419,300 |
| 03 May 2022 | 1.2300 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 1,280,800 |
| 02 May 2022 | 1.1800 | 1.2400 | 1.1300 | 1.2400 | 1.2400 | 1,150,800 |
| 29 Apr 2022 | 1.2300 | 1.2800 | 1.1800 | 1.1900 | 1.1900 | 700,900 |
| 28 Apr 2022 | 1.1900 | 1.2600 | 1.1400 | 1.2400 | 1.2400 | 2,118,700 |
| 27 Apr 2022 | 1.2000 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 1,339,400 |
| 26 Apr 2022 | 1.2700 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 1,354,200 |
| 25 Apr 2022 | 1.2500 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 929,000 |
| 22 Apr 2022 | 1.2900 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 1,174,400 |
| 21 Apr 2022 | 1.3800 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 1,170,000 |
| 20 Apr 2022 | 1.4300 | 1.4300 | 1.3400 | 1.3600 | 1.3600 | 717,600 |
| 19 Apr 2022 | 1.3600 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 791,600 |
| 18 Apr 2022 | 1.3900 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 1,473,500 |
| 14 Apr 2022 | 1.4300 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 699,000 |
| 13 Apr 2022 | 1.4300 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 628,300 |
| 12 Apr 2022 | 1.5000 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 1,701,000 |
| 11 Apr 2022 | 1.4900 | 1.5300 | 1.4200 | 1.4700 | 1.4700 | 1,047,800 |
| 08 Apr 2022 | 1.5300 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 943,000 |
| 07 Apr 2022 | 1.5700 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 1,787,000 |
| 06 Apr 2022 | 1.6500 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 1,889,200 |
| 05 Apr 2022 | 1.7100 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 1,582,200 |
| 04 Apr 2022 | 1.5900 | 1.7700 | 1.5800 | 1.7300 | 1.7300 | 3,520,400 |
| 01 Apr 2022 | 1.6000 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 1,834,200 |
| 31 Mar 2022 | 1.6800 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 1,406,600 |
| 30 Mar 2022 | 1.7100 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 1,680,100 |
| 29 Mar 2022 | 1.5900 | 1.7400 | 1.5800 | 1.7300 | 1.7300 | 2,108,600 |
| 28 Mar 2022 | 1.6300 | 1.6400 | 1.5400 | 1.5900 | 1.5900 | 1,459,000 |
| 25 Mar 2022 | 1.7400 | 1.7400 | 1.6000 | 1.6300 | 1.6300 | 2,190,100 |
| 24 Mar 2022 | 1.7400 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 1,093,100 |
| 23 Mar 2022 | 1.7700 | 1.7700 | 1.6800 | 1.7100 | 1.7100 | 1,610,900 |
| 22 Mar 2022 | 1.7200 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 2,140,600 |
| 21 Mar 2022 | 1.7200 | 1.7300 | 1.6400 | 1.7000 | 1.7000 | 1,367,700 |
| 18 Mar 2022 | 1.7700 | 1.7700 | 1.6300 | 1.7200 | 1.7200 | 4,209,600 |
| 17 Mar 2022 | 1.5200 | 1.7900 | 1.5200 | 1.7800 | 1.7800 | 4,097,800 |
| 16 Mar 2022 | 1.4800 | 1.5600 | 1.4500 | 1.5300 | 1.5300 | 2,559,400 |
| 15 Mar 2022 | 1.4300 | 1.4900 | 1.3600 | 1.4800 | 1.4800 | 3,386,700 |
| 14 Mar 2022 | 1.4600 | 1.4800 | 1.3400 | 1.3700 | 1.3700 | 2,481,100 |
| 11 Mar 2022 | 1.5500 | 1.5800 | 1.4400 | 1.4400 | 1.4400 | 2,434,600 |
| 10 Mar 2022 | 1.7000 | 1.8100 | 1.5200 | 1.5500 | 1.5500 | 5,167,800 |
| 09 Mar 2022 | 1.7900 | 1.8000 | 1.6200 | 1.6800 | 1.6800 | 8,168,900 |
| 08 Mar 2022 | 1.3800 | 2.7300 | 1.3600 | 2.0300 | 2.0300 | 26,074,100 |
| 07 Mar 2022 | 1.4300 | 1.4900 | 1.3300 | 1.3300 | 1.3300 | 2,546,900 |
| 04 Mar 2022 | 1.5300 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 1,147,700 |
| 03 Mar 2022 | 1.6400 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 1,461,200 |
| 02 Mar 2022 | 1.6000 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 1,224,100 |
| 01 Mar 2022 | 1.6000 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 950,400 |
| 28 Feb 2022 | 1.4900 | 1.6400 | 1.4800 | 1.5900 | 1.5900 | 1,485,600 |
| 25 Feb 2022 | 1.5000 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 1,059,200 |
| 24 Feb 2022 | 1.3800 | 1.4900 | 1.3600 | 1.4900 | 1.4900 | 2,529,200 |
| 23 Feb 2022 | 1.5100 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 1,646,900 |
| 22 Feb 2022 | 1.5500 | 1.5500 | 1.4400 | 1.4700 | 1.4700 | 1,598,700 |
| 18 Feb 2022 | 1.6000 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 1,938,000 |
| 17 Feb 2022 | 1.6700 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 1,289,200 |
| 16 Feb 2022 | 1.6200 | 1.7400 | 1.5800 | 1.7100 | 1.7100 | 2,126,200 |
| 15 Feb 2022 | 1.6500 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 2,252,800 |
| 14 Feb 2022 | 1.6100 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 2,425,000 |
| 11 Feb 2022 | 1.7400 | 1.7600 | 1.6000 | 1.6000 | 1.6000 | 4,347,000 |
| 10 Feb 2022 | 1.8100 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 3,423,000 |
| 09 Feb 2022 | 1.9100 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 3,179,300 |
| 08 Feb 2022 | 1.9400 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 1,737,900 |
| 07 Feb 2022 | 2.0100 | 2.0600 | 1.9000 | 1.9200 | 1.9200 | 2,426,600 |
| 04 Feb 2022 | 1.8300 | 1.8900 | 1.8000 | 1.8600 | 1.8600 | 1,075,300 |
| 03 Feb 2022 | 1.9000 | 1.9200 | 1.8300 | 1.8500 | 1.8500 | 721,500 |
| 02 Feb 2022 | 2.0300 | 2.0500 | 1.8900 | 1.9000 | 1.9000 | 1,014,500 |
| 01 Feb 2022 | 1.9600 | 2.0500 | 1.9200 | 2.0200 | 2.0200 | 936,400 |
| 31 Jan 2022 | 1.7800 | 1.9400 | 1.7800 | 1.9300 | 1.9300 | 1,349,100 |
| 28 Jan 2022 | 1.7400 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 938,000 |
| 27 Jan 2022 | 1.9400 | 1.9400 | 1.7400 | 1.7500 | 1.7500 | 1,580,600 |
| 26 Jan 2022 | 1.9000 | 2.0000 | 1.8500 | 1.8800 | 1.8800 | 1,886,300 |
| 25 Jan 2022 | 1.8400 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 1,180,100 |
| 24 Jan 2022 | 1.7500 | 1.8900 | 1.6600 | 1.8900 | 1.8900 | 3,253,100 |
| 21 Jan 2022 | 1.8200 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 2,561,800 |
| 20 Jan 2022 | 1.9400 | 2.0000 | 1.8700 | 1.8700 | 1.8700 | 3,041,700 |
| 19 Jan 2022 | 2.0300 | 2.0400 | 1.9100 | 1.9400 | 1.9400 | 2,597,000 |
| 18 Jan 2022 | 2.1000 | 2.1100 | 2.0100 | 2.0100 | 2.0100 | 1,259,300 |
| 14 Jan 2022 | 2.1100 | 2.1400 | 2.0300 | 2.1300 | 2.1300 | 1,763,400 |
| 13 Jan 2022 | 2.2100 | 2.2600 | 2.1400 | 2.1400 | 2.1400 | 1,589,200 |
| 12 Jan 2022 | 2.3100 | 2.3100 | 2.2000 | 2.2000 | 2.2000 | 1,023,300 |
| 11 Jan 2022 | 2.2400 | 2.2900 | 2.2000 | 2.2600 | 2.2600 | 1,190,400 |
| 10 Jan 2022 | 2.3100 | 2.3300 | 2.2200 | 2.2400 | 2.2400 | 1,405,300 |
| 07 Jan 2022 | 2.2800 | 2.4200 | 2.2700 | 2.3300 | 2.3300 | 1,738,900 |
| 06 Jan 2022 | 2.2900 | 2.3600 | 2.1900 | 2.2900 | 2.2900 | 1,399,700 |
| 05 Jan 2022 | 2.3900 | 2.4800 | 2.2600 | 2.2700 | 2.2700 | 1,814,600 |
| 04 Jan 2022 | 2.3800 | 2.4100 | 2.3200 | 2.3900 | 2.3900 | 876,400 |
| 03 Jan 2022 | 2.4000 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 1,156,500 |
| 31 Dec 2021 | 2.3200 | 2.4100 | 2.3200 | 2.3700 | 2.3700 | 1,807,700 |
| 30 Dec 2021 | 2.2300 | 2.4100 | 2.2300 | 2.3500 | 2.3500 | 2,223,600 |
| 29 Dec 2021 | 2.3100 | 2.3300 | 2.2200 | 2.2300 | 2.2300 | 1,208,800 |
| 28 Dec 2021 | 2.3400 | 2.4000 | 2.3100 | 2.3200 | 2.3200 | 983,800 |
| 27 Dec 2021 | 2.4700 | 2.4700 | 2.3500 | 2.3500 | 2.3500 | 1,186,900 |
| 23 Dec 2021 | 2.3900 | 2.5200 | 2.3000 | 2.4800 | 2.4800 | 3,467,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
