New Zealand markets close in 6 hours 7 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20230.84000.84500.80200.83610.8361908,017
17 Mar 20230.86000.88000.83000.84000.8400280,500
16 Mar 20230.83000.88000.81000.87000.8700411,000
15 Mar 20230.91000.91000.80000.81000.81001,097,700
14 Mar 20231.05001.14000.87000.90000.90003,391,600
13 Mar 20231.17001.18001.10001.18001.1800621,100
10 Mar 20231.25001.25001.14001.16001.1600484,300
09 Mar 20231.30001.32001.23001.25001.2500466,400
08 Mar 20231.22001.34001.18001.28001.28001,022,300
07 Mar 20231.22001.24001.16001.21001.2100314,900
06 Mar 20231.15001.23001.15001.20001.2000741,800
03 Mar 20231.09001.15001.09001.12001.1200237,500
02 Mar 20231.11001.11001.06001.08001.0800189,000
01 Mar 20231.17001.17001.11001.13001.1300100,100
28 Feb 20231.18001.18001.10001.16001.1600190,300
27 Feb 20231.23001.23001.13001.14001.1400304,500
24 Feb 20231.19001.21001.14001.19001.1900188,300
23 Feb 20231.14001.21001.11001.19001.1900226,400
22 Feb 20231.16001.16001.11001.15001.1500319,200
21 Feb 20231.19001.21001.12001.15001.1500454,700
17 Feb 20231.19001.23001.15001.21001.2100440,800
16 Feb 20231.12001.34001.12001.20001.20001,072,300
15 Feb 20231.11001.14001.09001.14001.1400249,800
14 Feb 20231.12001.18001.08001.11001.1100497,900
13 Feb 20231.08001.13001.06001.12001.1200642,200
10 Feb 20231.02001.08001.02001.07001.0700642,200
09 Feb 20231.10001.13000.99001.03001.03001,193,100
08 Feb 20231.17001.18001.08001.10001.1000465,000
07 Feb 20231.26001.26001.15001.17001.1700605,000
06 Feb 20231.27001.27001.20001.24001.2400550,500
03 Feb 20231.16001.25001.14001.24001.2400665,000
02 Feb 20231.15001.20001.12001.17001.1700714,000
01 Feb 20231.02001.14001.00001.14001.14001,089,800
31 Jan 20230.99001.02000.96001.02001.0200342,200
30 Jan 20230.98000.99000.95000.97000.9700109,500
27 Jan 20230.97000.98000.96000.98000.9800527,000
26 Jan 20231.00001.01000.95000.97000.9700230,800
25 Jan 20231.00001.00000.96000.99000.9900109,100
24 Jan 20230.98001.01000.97000.99000.9900292,100
23 Jan 20230.95000.98000.95000.97000.9700396,700
20 Jan 20230.95000.97000.95000.96000.9600180,400
19 Jan 20230.97000.98000.92000.95000.9500305,500
18 Jan 20231.01001.02000.97000.97000.9700462,900
17 Jan 20231.01001.03001.01001.02001.0200334,600
13 Jan 20231.01001.02000.99001.01001.0100363,800
12 Jan 20231.02001.02000.97001.02001.0200480,900
11 Jan 20230.93001.01000.93001.00001.00001,012,700
10 Jan 20230.88000.93000.88000.92000.9200189,800
09 Jan 20230.89000.91000.88000.89000.8900267,700
06 Jan 20230.88000.88000.85000.88000.8800290,800
05 Jan 20230.82000.88000.82000.85000.8500379,600
04 Jan 20230.80000.85000.77000.85000.8500399,100
03 Jan 20230.80000.81000.77000.78000.7800536,900
30 Dec 20220.76000.78000.75000.77000.77001,103,100
29 Dec 20220.76000.79000.76000.77000.77001,219,800
28 Dec 20220.79000.79000.76000.76000.7600795,300
27 Dec 20220.78000.82000.77000.78000.78001,393,300
23 Dec 20220.77000.78000.77000.78000.7800451,100
22 Dec 20220.78000.79000.75000.77000.7700614,300
21 Dec 20220.80000.80000.76000.77000.7700711,200
20 Dec 20220.79000.82000.77000.78000.7800466,600
19 Dec 20220.81000.81000.78000.79000.7900392,800
16 Dec 20220.82000.86000.80000.80000.8000326,500
15 Dec 20220.81000.86000.81000.83000.8300337,000
14 Dec 20220.82000.87000.80000.83000.8300741,000
13 Dec 20220.86000.88000.80000.81000.8100902,000
12 Dec 20220.93000.94000.86000.86000.8600528,300
09 Dec 20220.93000.95000.92000.93000.9300336,200
08 Dec 20220.92000.96000.91000.93000.9300348,900
07 Dec 20220.92000.94000.90000.92000.9200287,800
06 Dec 20221.02001.02000.89000.90000.9000620,300
05 Dec 20221.00001.02001.00001.01001.0100445,800
02 Dec 20220.96001.00000.96001.00001.0000621,400
01 Dec 20220.95000.98000.94000.96000.9600426,200
30 Nov 20220.96000.96000.94000.96000.9600392,500
29 Nov 20220.98000.98000.93000.93000.9300651,000
28 Nov 20220.88000.97000.87000.96000.96001,189,500
25 Nov 20220.85000.88000.85000.88000.8800570,300
23 Nov 20220.76000.85000.76000.84000.84001,279,700
22 Nov 20220.77000.77000.76000.76000.7600306,800
21 Nov 20220.78000.78000.75000.77000.7700568,500
18 Nov 20220.80000.80000.77000.78000.7800694,200
17 Nov 20220.80000.80000.78000.78000.7800278,700
16 Nov 20220.80000.82000.79000.81000.8100305,200
15 Nov 20220.82000.84000.80000.80000.8000726,700
14 Nov 20220.83000.83000.80000.81000.8100424,800
11 Nov 20220.78000.83000.78000.82000.82001,001,400
10 Nov 20220.78000.80000.77000.78000.7800894,700
09 Nov 20220.81000.82000.76000.77000.7700741,800
08 Nov 20220.84000.84000.77000.79000.79001,690,800
07 Nov 20220.90000.91000.83000.86000.86001,395,800
04 Nov 20220.90000.92000.89000.90000.9000468,800
03 Nov 20220.89000.90000.86000.88000.8800543,700
02 Nov 20220.93000.94000.89000.90000.9000357,100
01 Nov 20220.92000.94000.91000.94000.9400387,400
31 Oct 20220.92000.93000.89000.90000.9000439,300
28 Oct 20220.92000.94000.87000.91000.9100641,700
27 Oct 20220.96000.97000.91000.92000.9200460,000
26 Oct 20220.95000.95000.91000.93000.9300440,300
25 Oct 20220.90000.96000.89000.94000.9400742,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...