New Zealand markets closed

Westport Fuel Systems Inc. (WPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.1300-0.0100 (-0.47%)
At close: 04:00PM EST
2.1500 +0.02 (+0.94%)
After hours: 07:42PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
22 Dec 20212.42002.42002.32002.38002.38002,261,300
21 Dec 20212.30002.46002.29002.44002.44005,008,700
20 Dec 20212.28002.29002.16002.22002.22001,884,500
17 Dec 20212.20002.39002.19002.36002.36002,417,200
16 Dec 20212.27002.33002.23002.25002.25002,171,300
15 Dec 20212.13002.23002.03002.21002.21002,216,300
14 Dec 20212.17002.21002.12002.14002.14001,752,700
13 Dec 20212.29002.32002.18002.21002.21001,270,200
10 Dec 20212.34002.37002.27002.31002.31001,522,700
09 Dec 20212.42002.44002.31002.32002.32001,207,300
08 Dec 20212.42002.50002.38002.45002.45001,051,200
07 Dec 20212.34002.49002.32002.41002.41001,799,200
06 Dec 20212.23002.34002.12002.28002.28002,306,300
03 Dec 20212.32002.35002.19002.22002.22001,952,100
02 Dec 20212.27002.37002.24002.32002.32002,486,700
01 Dec 20212.46002.49002.25002.25002.25001,999,000
30 Nov 20212.40002.42002.28002.40002.40002,247,000
29 Nov 20212.51002.52002.37002.42002.42001,945,600
26 Nov 20212.51002.55002.37002.55002.55002,788,700
24 Nov 20212.56002.64002.50002.59002.59001,350,600
23 Nov 20212.58002.62002.50002.55002.55001,377,500
22 Nov 20212.58002.65002.53002.58002.58001,438,700
19 Nov 20212.54002.59002.48002.55002.55002,118,300
18 Nov 20212.67002.69002.50002.54002.54004,117,300
17 Nov 20212.72002.75002.65002.66002.66002,390,600
16 Nov 20212.79002.79002.68002.76002.76003,408,500
15 Nov 20212.99002.99002.78002.79002.79002,637,300
12 Nov 20212.96003.06002.90002.96002.96002,849,800
11 Nov 20212.92003.16002.84002.95002.95003,473,900
10 Nov 20213.09003.09002.81002.86002.86005,002,200
09 Nov 20213.35003.38003.07003.14003.14007,691,200
08 Nov 20213.70003.97003.68003.94003.94003,858,600
05 Nov 20213.65003.74003.60003.63003.63001,555,600
04 Nov 20213.71003.74003.58003.62003.62001,027,900
03 Nov 20213.67003.74003.51003.72003.72001,446,000
02 Nov 20213.83003.86003.50003.69003.69002,586,900
01 Nov 20213.35003.90003.31003.80003.80005,425,600
29 Oct 20213.33003.39003.25003.29003.29001,559,600
28 Oct 20213.13003.40003.12003.36003.36002,939,500
27 Oct 20213.21003.22003.11003.12003.1200973,900
26 Oct 20213.29003.31003.18003.22003.22001,222,000
25 Oct 20213.30003.36003.21003.27003.2700991,000
22 Oct 20213.46003.47003.29003.32003.3200915,600
21 Oct 20213.38003.44003.29003.43003.43001,243,100
20 Oct 20213.32003.39003.26003.38003.3800781,900
19 Oct 20213.29003.35003.18003.32003.32001,041,700
18 Oct 20213.44003.44003.26003.26003.2600922,700
15 Oct 20213.40003.42003.31003.38003.3800982,100
14 Oct 20213.57003.57003.33003.36003.36001,155,100
13 Oct 20213.45003.58003.42003.48003.48001,279,700
12 Oct 20213.30003.40003.29003.38003.3800726,800
11 Oct 20213.30003.36003.27003.28003.2800709,200
08 Oct 20213.29003.42003.26003.30003.3000785,300
07 Oct 20213.17003.37003.14003.30003.30001,044,800
06 Oct 20213.11003.16003.04003.12003.1200828,500
05 Oct 20213.24003.26003.13003.16003.1600962,800
04 Oct 20213.29003.29003.15003.21003.2100751,400
01 Oct 20213.29003.32003.22003.29003.2900654,900
30 Sep 20213.28003.35003.23003.29003.2900904,500
29 Sep 20213.41003.44003.21003.23003.23001,621,800
28 Sep 20213.59003.68003.39003.39003.39001,599,000
27 Sep 20213.40003.65003.35003.61003.61001,418,600
24 Sep 20213.42003.47003.36003.38003.38001,020,400
23 Sep 20213.47003.67003.47003.54003.54001,566,200
22 Sep 20213.30003.51003.28003.44003.44001,208,400
21 Sep 20213.28003.32003.20003.28003.2800806,900
20 Sep 20213.25003.40003.16003.25003.25002,042,700
17 Sep 20213.33003.38003.25003.36003.36001,443,400
16 Sep 20213.41003.43003.34003.37003.3700739,000
15 Sep 20213.35003.44003.34003.42003.42001,081,600
14 Sep 20213.54003.57003.33003.36003.36001,281,200
13 Sep 20213.53003.54003.39003.48003.48001,433,000
10 Sep 20213.70003.70003.46003.49003.49002,518,100
09 Sep 20213.64003.78003.56003.64003.64001,682,100
08 Sep 20213.86003.86003.60003.67003.67002,152,700
07 Sep 20213.90003.99003.84003.85003.85001,221,500
03 Sep 20213.96003.98003.82003.92003.92001,498,600
02 Sep 20214.00004.04003.92003.95003.95001,474,500
01 Sep 20213.97004.01003.89003.95003.9500885,400
31 Aug 20213.89004.02003.87003.96003.96001,700,500
30 Aug 20214.09004.11003.86003.87003.87001,751,900
27 Aug 20214.00004.18003.97004.09004.09001,312,700
26 Aug 20214.02004.18003.99003.99003.99001,205,700
25 Aug 20214.21004.23004.06004.07004.07001,246,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...