New Zealand markets closed

Westport Fuel Systems Inc. (WPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.69-0.01 (-0.18%)
As of 01:36PM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20245.735.805.675.695.697,545
23 May 20245.936.025.655.735.7323,600
22 May 20246.136.135.845.895.8913,400
21 May 20246.316.316.166.176.1716,100
20 May 20246.286.356.226.326.3214,700
17 May 20246.196.316.186.316.3110,200
16 May 20246.206.316.146.286.2840,300
15 May 20246.046.205.956.156.1540,400
14 May 20245.786.105.756.106.1036,300
13 May 20245.995.995.555.755.7543,300
10 May 20245.685.885.645.815.8142,100
09 May 20245.776.025.555.605.6085,300
08 May 20246.026.175.885.935.9352,600
07 May 20246.136.256.006.116.1134,100
06 May 20245.356.115.356.016.0179,100
03 May 20245.735.845.315.335.3393,000
02 May 20245.305.895.225.765.76150,400
01 May 20245.455.475.215.215.2148,000
30 Apr 20245.655.705.455.455.4538,200
29 Apr 20245.695.825.655.685.6859,700
26 Apr 20245.675.705.535.695.6948,000
25 Apr 20245.565.685.565.655.6520,400
24 Apr 20245.865.865.575.625.6240,600
23 Apr 20245.805.955.765.855.8551,000
22 Apr 20245.966.025.625.835.8339,400
19 Apr 20245.605.745.595.745.7418,600
18 Apr 20245.705.755.625.685.6839,800
17 Apr 20245.675.805.675.725.7238,200
16 Apr 20245.805.895.635.705.7058,500
15 Apr 20245.855.865.705.795.7937,200
12 Apr 20245.956.115.765.865.8674,600
11 Apr 20246.056.055.765.895.8961,000
10 Apr 20246.116.235.976.056.0530,700
09 Apr 20246.286.356.156.216.217,900
08 Apr 20246.156.506.096.216.2134,900
05 Apr 20246.256.296.056.176.1735,100
04 Apr 20246.606.696.256.266.2677,100
03 Apr 20246.636.686.536.646.6453,500
02 Apr 20246.666.666.396.656.6540,100
01 Apr 20246.746.746.506.616.6142,500
28 Mar 20246.856.896.496.746.7499,800
27 Mar 20246.937.146.716.806.8070,700
26 Mar 20246.067.246.066.826.82256,900
25 Mar 20246.307.416.307.247.24362,900
22 Mar 20246.066.506.006.306.3048,100
21 Mar 20246.106.165.996.066.0629,900
20 Mar 20246.066.146.026.076.0730,200
19 Mar 20245.926.045.916.026.0227,600
18 Mar 20246.006.005.905.985.9818,600
15 Mar 20246.006.115.955.975.9724,100
14 Mar 20246.196.216.006.046.0448,800
13 Mar 20246.386.436.146.256.2549,300
12 Mar 20246.686.686.416.426.4282,300
11 Mar 20245.926.655.806.656.65191,600
08 Mar 20245.595.725.505.565.5630,100
07 Mar 20245.825.825.435.575.5788,600
06 Mar 20245.715.875.685.705.7033,600
05 Mar 20245.725.845.655.705.7028,700
04 Mar 20246.116.225.735.735.7349,900
01 Mar 20246.226.356.166.226.2241,200
29 Feb 20246.236.446.166.206.2027,800
28 Feb 20246.636.696.166.246.2440,200
27 Feb 20246.286.856.266.626.62112,500
26 Feb 20245.776.265.776.256.2583,700
23 Feb 20245.975.975.765.765.7620,100
22 Feb 20245.875.975.775.975.9725,900
21 Feb 20245.745.925.745.865.8632,500
20 Feb 20245.795.805.705.805.8036,100
16 Feb 20245.785.845.665.795.7925,500
15 Feb 20245.805.835.665.755.7520,600
14 Feb 20245.745.805.605.805.8024,100
13 Feb 20245.705.785.595.655.6519,900
12 Feb 20245.555.875.555.805.8029,200
09 Feb 20245.965.985.805.855.8514,700
08 Feb 20245.645.985.645.955.9522,100
07 Feb 20245.795.805.665.705.7029,500
06 Feb 20245.795.795.715.765.7627,600
05 Feb 20245.935.935.765.765.7632,900
02 Feb 20246.026.065.935.975.9735,400
01 Feb 20246.376.506.016.026.0242,800
31 Jan 20246.436.516.276.316.3123,900
30 Jan 20246.586.586.356.396.3928,100
29 Jan 20246.256.696.226.586.5897,200
26 Jan 20245.666.185.566.016.01139,400
25 Jan 20245.595.655.525.575.5717,300
24 Jan 20245.825.855.515.625.6251,800
23 Jan 20245.775.885.675.755.759,600
22 Jan 20245.935.975.755.755.7534,600
19 Jan 20245.725.995.635.835.8354,500
18 Jan 20245.885.885.705.785.7844,100
17 Jan 20245.816.015.755.805.8020,900
16 Jan 20246.086.155.905.905.9043,900
12 Jan 20246.266.266.006.006.0021,500
11 Jan 20246.216.215.956.106.1036,400
10 Jan 20246.466.466.116.136.1336,000
09 Jan 20246.346.466.306.406.4016,100
08 Jan 20246.326.406.316.396.3912,600
05 Jan 20246.076.336.076.306.3018,300
04 Jan 20246.416.416.066.226.2238,700
03 Jan 20246.526.666.356.416.4148,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...