Westport Fuel Systems Inc. (WPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.8361

-0.0039

(-0.46%)

At close: 04:00PM EDT

0.8363

+0.00

(+0.02%)

After hours:

05:31PM EDT

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	0.8400	0.8450	0.8020	0.8361	0.8361	908,017
17 Mar 2023	0.8600	0.8800	0.8300	0.8400	0.8400	280,500
16 Mar 2023	0.8300	0.8800	0.8100	0.8700	0.8700	411,000
15 Mar 2023	0.9100	0.9100	0.8000	0.8100	0.8100	1,097,700
14 Mar 2023	1.0500	1.1400	0.8700	0.9000	0.9000	3,391,600
13 Mar 2023	1.1700	1.1800	1.1000	1.1800	1.1800	621,100
10 Mar 2023	1.2500	1.2500	1.1400	1.1600	1.1600	484,300
09 Mar 2023	1.3000	1.3200	1.2300	1.2500	1.2500	466,400
08 Mar 2023	1.2200	1.3400	1.1800	1.2800	1.2800	1,022,300
07 Mar 2023	1.2200	1.2400	1.1600	1.2100	1.2100	314,900
06 Mar 2023	1.1500	1.2300	1.1500	1.2000	1.2000	741,800
03 Mar 2023	1.0900	1.1500	1.0900	1.1200	1.1200	237,500
02 Mar 2023	1.1100	1.1100	1.0600	1.0800	1.0800	189,000
01 Mar 2023	1.1700	1.1700	1.1100	1.1300	1.1300	100,100
28 Feb 2023	1.1800	1.1800	1.1000	1.1600	1.1600	190,300
27 Feb 2023	1.2300	1.2300	1.1300	1.1400	1.1400	304,500
24 Feb 2023	1.1900	1.2100	1.1400	1.1900	1.1900	188,300
23 Feb 2023	1.1400	1.2100	1.1100	1.1900	1.1900	226,400
22 Feb 2023	1.1600	1.1600	1.1100	1.1500	1.1500	319,200
21 Feb 2023	1.1900	1.2100	1.1200	1.1500	1.1500	454,700
17 Feb 2023	1.1900	1.2300	1.1500	1.2100	1.2100	440,800
16 Feb 2023	1.1200	1.3400	1.1200	1.2000	1.2000	1,072,300
15 Feb 2023	1.1100	1.1400	1.0900	1.1400	1.1400	249,800
14 Feb 2023	1.1200	1.1800	1.0800	1.1100	1.1100	497,900
13 Feb 2023	1.0800	1.1300	1.0600	1.1200	1.1200	642,200
10 Feb 2023	1.0200	1.0800	1.0200	1.0700	1.0700	642,200
09 Feb 2023	1.1000	1.1300	0.9900	1.0300	1.0300	1,193,100
08 Feb 2023	1.1700	1.1800	1.0800	1.1000	1.1000	465,000
07 Feb 2023	1.2600	1.2600	1.1500	1.1700	1.1700	605,000
06 Feb 2023	1.2700	1.2700	1.2000	1.2400	1.2400	550,500
03 Feb 2023	1.1600	1.2500	1.1400	1.2400	1.2400	665,000
02 Feb 2023	1.1500	1.2000	1.1200	1.1700	1.1700	714,000
01 Feb 2023	1.0200	1.1400	1.0000	1.1400	1.1400	1,089,800
31 Jan 2023	0.9900	1.0200	0.9600	1.0200	1.0200	342,200
30 Jan 2023	0.9800	0.9900	0.9500	0.9700	0.9700	109,500
27 Jan 2023	0.9700	0.9800	0.9600	0.9800	0.9800	527,000
26 Jan 2023	1.0000	1.0100	0.9500	0.9700	0.9700	230,800
25 Jan 2023	1.0000	1.0000	0.9600	0.9900	0.9900	109,100
24 Jan 2023	0.9800	1.0100	0.9700	0.9900	0.9900	292,100
23 Jan 2023	0.9500	0.9800	0.9500	0.9700	0.9700	396,700
20 Jan 2023	0.9500	0.9700	0.9500	0.9600	0.9600	180,400
19 Jan 2023	0.9700	0.9800	0.9200	0.9500	0.9500	305,500
18 Jan 2023	1.0100	1.0200	0.9700	0.9700	0.9700	462,900
17 Jan 2023	1.0100	1.0300	1.0100	1.0200	1.0200	334,600
13 Jan 2023	1.0100	1.0200	0.9900	1.0100	1.0100	363,800
12 Jan 2023	1.0200	1.0200	0.9700	1.0200	1.0200	480,900
11 Jan 2023	0.9300	1.0100	0.9300	1.0000	1.0000	1,012,700
10 Jan 2023	0.8800	0.9300	0.8800	0.9200	0.9200	189,800
09 Jan 2023	0.8900	0.9100	0.8800	0.8900	0.8900	267,700
06 Jan 2023	0.8800	0.8800	0.8500	0.8800	0.8800	290,800
05 Jan 2023	0.8200	0.8800	0.8200	0.8500	0.8500	379,600
04 Jan 2023	0.8000	0.8500	0.7700	0.8500	0.8500	399,100
03 Jan 2023	0.8000	0.8100	0.7700	0.7800	0.7800	536,900
30 Dec 2022	0.7600	0.7800	0.7500	0.7700	0.7700	1,103,100
29 Dec 2022	0.7600	0.7900	0.7600	0.7700	0.7700	1,219,800
28 Dec 2022	0.7900	0.7900	0.7600	0.7600	0.7600	795,300
27 Dec 2022	0.7800	0.8200	0.7700	0.7800	0.7800	1,393,300
23 Dec 2022	0.7700	0.7800	0.7700	0.7800	0.7800	451,100
22 Dec 2022	0.7800	0.7900	0.7500	0.7700	0.7700	614,300
21 Dec 2022	0.8000	0.8000	0.7600	0.7700	0.7700	711,200
20 Dec 2022	0.7900	0.8200	0.7700	0.7800	0.7800	466,600
19 Dec 2022	0.8100	0.8100	0.7800	0.7900	0.7900	392,800
16 Dec 2022	0.8200	0.8600	0.8000	0.8000	0.8000	326,500
15 Dec 2022	0.8100	0.8600	0.8100	0.8300	0.8300	337,000
14 Dec 2022	0.8200	0.8700	0.8000	0.8300	0.8300	741,000
13 Dec 2022	0.8600	0.8800	0.8000	0.8100	0.8100	902,000
12 Dec 2022	0.9300	0.9400	0.8600	0.8600	0.8600	528,300
09 Dec 2022	0.9300	0.9500	0.9200	0.9300	0.9300	336,200
08 Dec 2022	0.9200	0.9600	0.9100	0.9300	0.9300	348,900
07 Dec 2022	0.9200	0.9400	0.9000	0.9200	0.9200	287,800
06 Dec 2022	1.0200	1.0200	0.8900	0.9000	0.9000	620,300
05 Dec 2022	1.0000	1.0200	1.0000	1.0100	1.0100	445,800
02 Dec 2022	0.9600	1.0000	0.9600	1.0000	1.0000	621,400
01 Dec 2022	0.9500	0.9800	0.9400	0.9600	0.9600	426,200
30 Nov 2022	0.9600	0.9600	0.9400	0.9600	0.9600	392,500
29 Nov 2022	0.9800	0.9800	0.9300	0.9300	0.9300	651,000
28 Nov 2022	0.8800	0.9700	0.8700	0.9600	0.9600	1,189,500
25 Nov 2022	0.8500	0.8800	0.8500	0.8800	0.8800	570,300
23 Nov 2022	0.7600	0.8500	0.7600	0.8400	0.8400	1,279,700
22 Nov 2022	0.7700	0.7700	0.7600	0.7600	0.7600	306,800
21 Nov 2022	0.7800	0.7800	0.7500	0.7700	0.7700	568,500
18 Nov 2022	0.8000	0.8000	0.7700	0.7800	0.7800	694,200
17 Nov 2022	0.8000	0.8000	0.7800	0.7800	0.7800	278,700
16 Nov 2022	0.8000	0.8200	0.7900	0.8100	0.8100	305,200
15 Nov 2022	0.8200	0.8400	0.8000	0.8000	0.8000	726,700
14 Nov 2022	0.8300	0.8300	0.8000	0.8100	0.8100	424,800
11 Nov 2022	0.7800	0.8300	0.7800	0.8200	0.8200	1,001,400
10 Nov 2022	0.7800	0.8000	0.7700	0.7800	0.7800	894,700
09 Nov 2022	0.8100	0.8200	0.7600	0.7700	0.7700	741,800
08 Nov 2022	0.8400	0.8400	0.7700	0.7900	0.7900	1,690,800
07 Nov 2022	0.9000	0.9100	0.8300	0.8600	0.8600	1,395,800
04 Nov 2022	0.9000	0.9200	0.8900	0.9000	0.9000	468,800
03 Nov 2022	0.8900	0.9000	0.8600	0.8800	0.8800	543,700
02 Nov 2022	0.9300	0.9400	0.8900	0.9000	0.9000	357,100
01 Nov 2022	0.9200	0.9400	0.9100	0.9400	0.9400	387,400
31 Oct 2022	0.9200	0.9300	0.8900	0.9000	0.9000	439,300
28 Oct 2022	0.9200	0.9400	0.8700	0.9100	0.9100	641,700
27 Oct 2022	0.9600	0.9700	0.9100	0.9200	0.9200	460,000
26 Oct 2022	0.9500	0.9500	0.9100	0.9300	0.9300	440,300
25 Oct 2022	0.9000	0.9600	0.8900	0.9400	0.9400	742,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,552.68-12.07(-0.10%)

NZD/USD0.6251-0.0020(-0.32%)

ALL ORDS7,085.10-103.10(-1.43%)

OIL67.61+0.87(+1.30%)

GOLD1,982.800.00(0.00%)

Westport Fuel Systems Inc. (WPRT)

NZX 50
11,552.68
-12.07(-0.10%)

NZD/USD
0.6251
-0.0020(-0.32%)

ALL ORDS
7,085.10
-103.10(-1.43%)

OIL
67.61
+0.87(+1.30%)

GOLD
1,982.80
0.00(0.00%)