New Zealand markets closed

Westport Fuel Systems Inc. (WPRT)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
6.22-0.09 (-1.51%)
At close: 04:00PM EDT
6.27 +0.05 (+0.88%)
After hours: 06:35PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20246.356.356.226.226.2226,700
11 Jul 20246.056.356.056.326.3247,000
10 Jul 20245.796.005.665.985.9862,200
09 Jul 20245.755.815.605.805.8025,100
08 Jul 20245.925.985.755.815.8137,400
05 Jul 20245.755.925.665.865.8631,500
03 Jul 20245.655.795.505.665.6638,100
02 Jul 20245.465.655.405.655.6535,500
01 Jul 20245.605.605.465.485.4824,900
28 Jun 20245.525.625.485.575.5715,900
27 Jun 20245.525.585.455.545.5432,500
26 Jun 20245.555.785.445.455.4569,400
25 Jun 20245.585.615.555.565.5625,100
24 Jun 20245.725.815.605.605.6014,500
21 Jun 20245.655.725.555.715.718,400
20 Jun 20245.655.905.605.625.6286,600
18 Jun 20245.945.945.835.935.9325,100
17 Jun 20245.965.975.905.965.965,700
14 Jun 20245.976.085.976.056.054,800
13 Jun 20246.036.125.966.056.0512,200
12 Jun 20246.066.215.906.056.0519,300
11 Jun 20246.126.186.056.066.0621,800
10 Jun 20246.216.216.086.176.1710,700
07 Jun 20246.216.436.216.246.2428,300
06 Jun 20246.446.506.366.376.3717,700
05 Jun 20246.456.606.226.556.5565,500
04 Jun 20245.546.395.506.346.34177,300
03 Jun 20245.395.545.395.535.5335,100
31 May 20245.535.575.395.395.3941,200
30 May 20245.545.665.485.495.4965,900
29 May 20245.675.895.485.505.5041,100
28 May 20245.715.875.665.665.6624,100
24 May 20245.735.815.675.785.7813,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...