Westport Fuel Systems Inc. (WPRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 7.64 | 7.64 | 7.15 | 7.21 | 7.21 | 43,500 |
| 29 Nov 2023 | 7.20 | 7.68 | 7.20 | 7.58 | 7.58 | 65,400 |
| 28 Nov 2023 | 6.90 | 7.25 | 6.85 | 7.20 | 7.20 | 44,300 |
| 27 Nov 2023 | 6.97 | 6.97 | 6.80 | 6.85 | 6.85 | 14,700 |
| 24 Nov 2023 | 6.90 | 6.97 | 6.80 | 6.96 | 6.96 | 17,900 |
| 22 Nov 2023 | 7.01 | 7.12 | 6.82 | 7.02 | 7.02 | 36,800 |
| 21 Nov 2023 | 7.18 | 7.19 | 6.90 | 7.05 | 7.05 | 36,800 |
| 20 Nov 2023 | 6.75 | 7.25 | 6.75 | 7.19 | 7.19 | 94,400 |
| 17 Nov 2023 | 6.52 | 6.74 | 6.40 | 6.73 | 6.73 | 37,000 |
| 16 Nov 2023 | 6.60 | 6.60 | 6.10 | 6.46 | 6.46 | 69,300 |
| 15 Nov 2023 | 5.98 | 6.55 | 5.98 | 6.55 | 6.55 | 57,400 |
| 14 Nov 2023 | 5.87 | 6.02 | 5.80 | 5.92 | 5.92 | 98,400 |
| 13 Nov 2023 | 5.98 | 6.00 | 5.76 | 5.79 | 5.79 | 39,100 |
| 10 Nov 2023 | 6.32 | 6.32 | 5.84 | 6.03 | 6.03 | 37,800 |
| 09 Nov 2023 | 6.28 | 6.30 | 5.97 | 6.09 | 6.09 | 34,400 |
| 08 Nov 2023 | 5.92 | 6.36 | 5.73 | 6.29 | 6.29 | 61,300 |
| 07 Nov 2023 | 5.76 | 6.21 | 5.68 | 6.20 | 6.20 | 42,800 |
| 06 Nov 2023 | 5.63 | 6.28 | 5.63 | 6.11 | 6.11 | 75,300 |
| 03 Nov 2023 | 5.68 | 5.82 | 5.65 | 5.68 | 5.68 | 76,500 |
| 02 Nov 2023 | 5.26 | 5.67 | 5.21 | 5.59 | 5.59 | 49,500 |
| 01 Nov 2023 | 5.19 | 5.23 | 5.04 | 5.17 | 5.17 | 38,500 |
| 31 Oct 2023 | 5.04 | 5.18 | 5.00 | 5.09 | 5.09 | 35,100 |
| 30 Oct 2023 | 5.09 | 5.13 | 4.98 | 5.03 | 5.03 | 15,500 |
| 27 Oct 2023 | 5.12 | 5.30 | 4.90 | 4.95 | 4.95 | 76,100 |
| 26 Oct 2023 | 5.17 | 5.27 | 5.10 | 5.27 | 5.27 | 22,100 |
| 25 Oct 2023 | 5.24 | 5.32 | 5.10 | 5.25 | 5.25 | 15,000 |
| 24 Oct 2023 | 5.17 | 5.39 | 5.17 | 5.29 | 5.29 | 20,400 |
| 23 Oct 2023 | 5.31 | 5.47 | 5.19 | 5.19 | 5.19 | 59,200 |
| 20 Oct 2023 | 5.54 | 5.54 | 5.34 | 5.39 | 5.39 | 20,800 |
| 19 Oct 2023 | 5.68 | 5.70 | 5.53 | 5.57 | 5.57 | 13,900 |
| 18 Oct 2023 | 5.83 | 5.83 | 5.59 | 5.76 | 5.76 | 20,100 |
| 17 Oct 2023 | 5.46 | 5.82 | 5.46 | 5.82 | 5.82 | 38,200 |
| 16 Oct 2023 | 5.42 | 5.52 | 5.29 | 5.49 | 5.49 | 12,500 |
| 13 Oct 2023 | 5.30 | 5.49 | 5.25 | 5.38 | 5.38 | 25,500 |
| 12 Oct 2023 | 5.54 | 5.54 | 5.14 | 5.26 | 5.26 | 143,300 |
| 11 Oct 2023 | 5.69 | 5.70 | 5.51 | 5.54 | 5.54 | 86,300 |
| 10 Oct 2023 | 5.66 | 5.84 | 5.65 | 5.69 | 5.69 | 35,000 |
| 09 Oct 2023 | 5.73 | 5.73 | 5.63 | 5.68 | 5.68 | 15,800 |
| 06 Oct 2023 | 5.66 | 5.70 | 5.59 | 5.69 | 5.69 | 32,800 |
| 05 Oct 2023 | 5.75 | 5.78 | 5.63 | 5.68 | 5.68 | 48,400 |
| 04 Oct 2023 | 5.83 | 5.87 | 5.70 | 5.83 | 5.83 | 42,700 |
| 03 Oct 2023 | 5.84 | 5.92 | 5.81 | 5.84 | 5.84 | 32,300 |
| 02 Oct 2023 | 5.92 | 6.08 | 5.85 | 5.92 | 5.92 | 43,000 |
| 29 Sept 2023 | 6.11 | 6.20 | 6.02 | 6.06 | 6.06 | 16,200 |
| 28 Sept 2023 | 6.11 | 6.11 | 5.97 | 6.04 | 6.04 | 59,400 |
| 27 Sept 2023 | 6.27 | 6.32 | 6.05 | 6.12 | 6.12 | 39,900 |
| 26 Sept 2023 | 6.35 | 6.43 | 6.12 | 6.19 | 6.19 | 39,000 |
| 25 Sept 2023 | 6.54 | 6.58 | 6.34 | 6.39 | 6.39 | 30,200 |
| 22 Sept 2023 | 6.64 | 6.67 | 6.46 | 6.54 | 6.54 | 36,200 |
| 21 Sept 2023 | 6.65 | 6.72 | 6.58 | 6.61 | 6.61 | 36,800 |
| 20 Sept 2023 | 6.75 | 6.85 | 6.71 | 6.71 | 6.71 | 26,100 |
| 19 Sept 2023 | 6.67 | 6.77 | 6.64 | 6.77 | 6.77 | 29,100 |
| 18 Sept 2023 | 6.96 | 6.96 | 6.69 | 6.72 | 6.72 | 45,400 |
| 15 Sept 2023 | 7.08 | 7.17 | 6.95 | 6.99 | 6.99 | 25,100 |
| 14 Sept 2023 | 6.96 | 7.21 | 6.94 | 7.19 | 7.19 | 47,600 |
| 13 Sept 2023 | 7.04 | 7.15 | 6.85 | 6.95 | 6.95 | 29,500 |
| 12 Sept 2023 | 7.25 | 7.36 | 7.00 | 7.10 | 7.10 | 25,200 |
| 11 Sept 2023 | 6.82 | 7.44 | 6.82 | 7.26 | 7.26 | 54,000 |
| 08 Sept 2023 | 7.00 | 7.04 | 6.80 | 6.80 | 6.80 | 32,700 |
| 07 Sept 2023 | 6.99 | 7.00 | 6.82 | 7.00 | 7.00 | 30,600 |
| 06 Sept 2023 | 7.08 | 7.21 | 6.96 | 7.03 | 7.03 | 47,400 |
| 05 Sept 2023 | 7.02 | 7.19 | 6.97 | 7.12 | 7.12 | 19,900 |
| 01 Sept 2023 | 7.19 | 7.37 | 7.08 | 7.12 | 7.12 | 19,000 |
| 31 Aug 2023 | 7.17 | 7.31 | 7.06 | 7.15 | 7.15 | 23,400 |
| 30 Aug 2023 | 7.02 | 7.28 | 7.02 | 7.14 | 7.14 | 18,100 |
| 29 Aug 2023 | 6.96 | 7.26 | 6.96 | 7.16 | 7.16 | 26,300 |
| 28 Aug 2023 | 7.01 | 7.14 | 6.90 | 6.95 | 6.95 | 30,300 |
| 25 Aug 2023 | 6.91 | 7.25 | 6.89 | 7.05 | 7.05 | 32,500 |
| 24 Aug 2023 | 7.05 | 7.08 | 6.87 | 6.90 | 6.90 | 54,800 |
| 23 Aug 2023 | 7.39 | 7.39 | 7.02 | 7.07 | 7.07 | 48,900 |
| 22 Aug 2023 | 7.41 | 7.49 | 7.27 | 7.40 | 7.40 | 117,500 |
| 21 Aug 2023 | 7.51 | 7.65 | 7.33 | 7.60 | 7.60 | 47,300 |
| 18 Aug 2023 | 7.61 | 7.61 | 7.40 | 7.56 | 7.56 | 40,600 |
| 17 Aug 2023 | 7.71 | 7.91 | 7.61 | 7.64 | 7.64 | 22,900 |
| 16 Aug 2023 | 7.77 | 7.92 | 7.70 | 7.70 | 7.70 | 18,300 |
| 15 Aug 2023 | 7.95 | 7.95 | 7.73 | 7.86 | 7.86 | 45,500 |
| 14 Aug 2023 | 8.13 | 8.18 | 7.75 | 8.00 | 8.00 | 32,400 |
| 11 Aug 2023 | 7.95 | 8.20 | 7.83 | 8.13 | 8.13 | 65,500 |
| 10 Aug 2023 | 8.86 | 8.86 | 7.85 | 7.96 | 7.96 | 161,000 |
| 09 Aug 2023 | 10.13 | 10.13 | 8.36 | 8.69 | 8.69 | 315,200 |
| 08 Aug 2023 | 10.20 | 10.47 | 10.00 | 10.12 | 10.12 | 54,700 |
| 07 Aug 2023 | 10.52 | 10.52 | 10.06 | 10.12 | 10.12 | 41,200 |
| 04 Aug 2023 | 10.77 | 10.88 | 10.20 | 10.36 | 10.36 | 45,400 |
| 03 Aug 2023 | 10.46 | 10.90 | 10.46 | 10.58 | 10.58 | 46,500 |
| 02 Aug 2023 | 11.27 | 11.27 | 10.35 | 10.59 | 10.59 | 84,000 |
| 01 Aug 2023 | 10.93 | 11.38 | 10.71 | 11.18 | 11.18 | 47,700 |
| 31 Jul 2023 | 10.38 | 11.30 | 10.38 | 10.98 | 10.98 | 77,100 |
| 28 Jul 2023 | 10.02 | 10.80 | 10.02 | 10.49 | 10.49 | 78,600 |
| 27 Jul 2023 | 10.89 | 10.99 | 10.10 | 10.13 | 10.13 | 100,200 |
| 26 Jul 2023 | 9.91 | 11.04 | 9.90 | 10.70 | 10.70 | 125,600 |
| 25 Jul 2023 | 10.29 | 10.57 | 9.88 | 9.89 | 9.89 | 67,600 |
| 24 Jul 2023 | 10.53 | 10.91 | 10.35 | 10.45 | 10.45 | 149,600 |
| 21 Jul 2023 | 11.31 | 11.31 | 10.68 | 10.76 | 10.76 | 75,700 |
| 20 Jul 2023 | 11.44 | 11.76 | 10.39 | 11.26 | 11.26 | 148,500 |
| 19 Jul 2023 | 10.50 | 12.00 | 10.22 | 11.62 | 11.62 | 446,400 |
| 18 Jul 2023 | 9.89 | 10.07 | 9.58 | 9.67 | 9.67 | 52,800 |
| 17 Jul 2023 | 9.32 | 9.89 | 9.21 | 9.87 | 9.87 | 83,500 |
| 14 Jul 2023 | 9.01 | 9.40 | 8.71 | 9.25 | 9.25 | 100,000 |
| 13 Jul 2023 | 8.40 | 9.25 | 8.31 | 9.08 | 9.08 | 112,200 |
| 12 Jul 2023 | 7.78 | 8.56 | 7.78 | 8.36 | 8.36 | 95,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.