New Zealand markets closed

Westport Fuel Systems Inc. (WPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2300+0.0800 (+6.96%)
At close: 04:00PM EDT
1.2000 -0.03 (-2.44%)
After hours: 07:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20221.21001.24001.15001.23001.2300705,900
16 May 20221.17001.21001.11001.15001.1500941,500
13 May 20221.11001.22001.07001.20001.20001,488,700
12 May 20220.99001.11000.95001.08001.08002,220,900
11 May 20221.04001.10000.99001.00001.00003,770,000
10 May 20221.14001.16001.00001.04001.04002,775,500
09 May 20221.15001.19001.09001.10001.10002,039,900
06 May 20221.23001.23001.15001.19001.1900885,400
05 May 20221.30001.31001.21001.23001.23001,025,900
04 May 20221.25001.33001.20001.33001.33001,419,300
03 May 20221.23001.27001.20001.24001.24001,280,800
02 May 20221.18001.24001.13001.24001.24001,150,800
29 Apr 20221.23001.28001.18001.19001.1900700,900
28 Apr 20221.19001.26001.14001.24001.24002,118,700
27 Apr 20221.20001.23001.19001.20001.20001,339,400
26 Apr 20221.27001.27001.19001.20001.20001,354,200
25 Apr 20221.25001.28001.21001.27001.2700929,000
22 Apr 20221.29001.30001.23001.27001.27001,174,400
21 Apr 20221.38001.39001.28001.29001.29001,170,000
20 Apr 20221.43001.43001.34001.36001.3600717,600
19 Apr 20221.36001.42001.32001.42001.4200791,600
18 Apr 20221.39001.39001.32001.35001.35001,473,500
14 Apr 20221.43001.45001.38001.39001.3900699,000
13 Apr 20221.43001.46001.41001.44001.4400628,300
12 Apr 20221.50001.51001.41001.42001.42001,701,000
11 Apr 20221.49001.53001.42001.47001.47001,047,800
08 Apr 20221.53001.55001.49001.50001.5000943,000
07 Apr 20221.57001.58001.50001.55001.55001,787,000
06 Apr 20221.65001.66001.56001.60001.60001,889,200
05 Apr 20221.71001.72001.64001.67001.67001,582,200
04 Apr 20221.59001.77001.58001.73001.73003,520,400
01 Apr 20221.60001.62001.53001.57001.57001,834,200
31 Mar 20221.68001.69001.58001.58001.58001,406,600
30 Mar 20221.71001.77001.66001.69001.69001,680,100
29 Mar 20221.59001.74001.58001.73001.73002,108,600
28 Mar 20221.63001.64001.54001.59001.59001,459,000
25 Mar 20221.74001.74001.60001.63001.63002,190,100
24 Mar 20221.74001.74001.68001.73001.73001,093,100
23 Mar 20221.77001.77001.68001.71001.71001,610,900
22 Mar 20221.72001.77001.69001.75001.75002,140,600
21 Mar 20221.72001.73001.64001.70001.70001,367,700
18 Mar 20221.77001.77001.63001.72001.72004,209,600
17 Mar 20221.52001.79001.52001.78001.78004,097,800
16 Mar 20221.48001.56001.45001.53001.53002,559,400
15 Mar 20221.43001.49001.36001.48001.48003,386,700
14 Mar 20221.46001.48001.34001.37001.37002,481,100
11 Mar 20221.55001.58001.44001.44001.44002,434,600
10 Mar 20221.70001.81001.52001.55001.55005,167,800
09 Mar 20221.79001.80001.62001.68001.68008,168,900
08 Mar 20221.38002.73001.36002.03002.030026,074,100
07 Mar 20221.43001.49001.33001.33001.33002,546,900
04 Mar 20221.53001.55001.46001.49001.49001,147,700
03 Mar 20221.64001.65001.52001.54001.54001,461,200
02 Mar 20221.60001.62001.54001.62001.62001,224,100
01 Mar 20221.60001.62001.52001.56001.5600950,400
28 Feb 20221.49001.64001.48001.59001.59001,485,600
25 Feb 20221.50001.53001.45001.52001.52001,059,200
24 Feb 20221.38001.49001.36001.49001.49002,529,200
23 Feb 20221.51001.54001.42001.44001.44001,646,900
22 Feb 20221.55001.55001.44001.47001.47001,598,700
18 Feb 20221.60001.62001.52001.53001.53001,938,000
17 Feb 20221.67001.70001.60001.60001.60001,289,200
16 Feb 20221.62001.74001.58001.71001.71002,126,200
15 Feb 20221.65001.65001.59001.61001.61002,252,800
14 Feb 20221.61001.67001.57001.60001.60002,425,000
11 Feb 20221.74001.76001.60001.60001.60004,347,000
10 Feb 20221.81001.84001.74001.76001.76003,423,000
09 Feb 20221.91001.91001.81001.85001.85003,179,300
08 Feb 20221.94001.94001.85001.89001.89001,737,900
07 Feb 20222.01002.06001.90001.92001.92002,426,600
04 Feb 20221.83001.89001.80001.86001.86001,075,300
03 Feb 20221.90001.92001.83001.85001.8500721,500
02 Feb 20222.03002.05001.89001.90001.90001,014,500
01 Feb 20221.96002.05001.92002.02002.0200936,400
31 Jan 20221.78001.94001.78001.93001.93001,349,100
28 Jan 20221.74001.79001.69001.78001.7800938,000
27 Jan 20221.94001.94001.74001.75001.75001,580,600
26 Jan 20221.90002.00001.85001.88001.88001,886,300
25 Jan 20221.84001.89001.80001.85001.85001,180,100
24 Jan 20221.75001.89001.66001.89001.89003,253,100
21 Jan 20221.82001.87001.77001.79001.79002,561,800
20 Jan 20221.94002.00001.87001.87001.87003,041,700
19 Jan 20222.03002.04001.91001.94001.94002,597,000
18 Jan 20222.10002.11002.01002.01002.01001,259,300
14 Jan 20222.11002.14002.03002.13002.13001,763,400
13 Jan 20222.21002.26002.14002.14002.14001,589,200
12 Jan 20222.31002.31002.20002.20002.20001,023,300
11 Jan 20222.24002.29002.20002.26002.26001,190,400
10 Jan 20222.31002.33002.22002.24002.24001,405,300
07 Jan 20222.28002.42002.27002.33002.33001,738,900
06 Jan 20222.29002.36002.19002.29002.29001,399,700
05 Jan 20222.39002.48002.26002.27002.27001,814,600
04 Jan 20222.38002.41002.32002.39002.3900876,400
03 Jan 20222.40002.47002.38002.38002.38001,156,500
31 Dec 20212.32002.41002.32002.37002.37001,807,700
30 Dec 20212.23002.41002.23002.35002.35002,223,600
29 Dec 20212.31002.33002.22002.23002.23001,208,800
28 Dec 20212.34002.40002.31002.32002.3200983,800
27 Dec 20212.47002.47002.35002.35002.35001,186,900
23 Dec 20212.39002.52002.30002.48002.48003,467,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...