New Zealand markets closed

Westport Fuel Systems Inc. (WPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.0100-0.0100 (-0.98%)
At close: 04:00PM EDT
1.0100 0.00 (0.00%)
After hours: 07:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20221.01001.01000.96001.01001.0100942,400
01 Jul 20221.01001.02001.00001.02001.0200423,900
30 Jun 20221.03001.03001.00001.01001.0100624,700
29 Jun 20221.06001.06001.01001.03001.0300724,800
28 Jun 20221.09001.10001.04001.05001.0500782,500
27 Jun 20221.12001.13001.07001.09001.0900395,600
24 Jun 20221.09001.16001.09001.13001.1300441,900
23 Jun 20221.11001.13001.07001.08001.0800343,900
22 Jun 20221.14001.18001.09001.11001.1100599,400
21 Jun 20221.10001.17001.10001.16001.1600495,800
17 Jun 20221.07001.11001.05001.10001.1000748,500
16 Jun 20221.13001.14001.04001.06001.06001,095,800
15 Jun 20221.10001.16001.10001.14001.1400669,500
14 Jun 20221.10001.10001.07001.10001.1000798,100
13 Jun 20221.15001.15001.07001.08001.08001,557,700
10 Jun 20221.22001.24001.17001.18001.1800623,800
09 Jun 20221.32001.32001.22001.26001.2600818,700
08 Jun 20221.28001.39001.27001.31001.31001,146,600
07 Jun 20221.23001.29001.19001.29001.2900820,600
06 Jun 20221.28001.28001.21001.24001.2400430,000
03 Jun 20221.26001.27001.21001.23001.2300708,300
02 Jun 20221.20001.27001.16001.27001.2700418,500
01 Jun 20221.21001.24001.15001.17001.1700696,400
31 May 20221.17001.26001.15001.20001.2000984,100
27 May 20221.17001.20001.13001.17001.1700891,500
26 May 20221.11001.18001.10001.17001.1700834,100
25 May 20221.10001.11001.05001.11001.1100597,400
24 May 20221.15001.15001.05001.08001.0800762,700
23 May 20221.19001.19001.13001.17001.1700637,400
20 May 20221.24001.25001.12001.19001.19001,008,600
19 May 20221.21001.26001.18001.25001.2500952,200
18 May 20221.17001.25001.15001.21001.2100951,800
17 May 20221.21001.24001.15001.23001.2300706,600
16 May 20221.17001.21001.11001.15001.1500941,500
13 May 20221.11001.22001.07001.20001.20001,488,700
12 May 20220.99001.11000.95001.08001.08002,220,900
11 May 20221.04001.10000.99001.00001.00003,770,000
10 May 20221.14001.16001.00001.04001.04002,775,500
09 May 20221.15001.19001.09001.10001.10002,039,900
06 May 20221.23001.23001.15001.19001.1900892,300
05 May 20221.30001.31001.21001.23001.23001,025,900
04 May 20221.25001.33001.20001.33001.33001,419,300
03 May 20221.23001.27001.20001.24001.24001,280,800
02 May 20221.18001.24001.13001.24001.24001,150,800
29 Apr 20221.23001.28001.18001.19001.1900701,200
28 Apr 20221.19001.26001.14001.24001.24002,118,700
27 Apr 20221.20001.23001.19001.20001.20001,339,400
26 Apr 20221.27001.27001.19001.20001.20001,354,200
25 Apr 20221.25001.28001.21001.27001.2700929,000
22 Apr 20221.29001.30001.23001.27001.27001,174,400
21 Apr 20221.38001.39001.28001.29001.29001,170,000
20 Apr 20221.43001.43001.34001.36001.3600717,600
19 Apr 20221.36001.42001.32001.42001.4200791,600
18 Apr 20221.39001.39001.32001.35001.35001,473,500
14 Apr 20221.43001.45001.38001.39001.3900699,000
13 Apr 20221.43001.46001.41001.44001.4400628,300
12 Apr 20221.50001.51001.41001.42001.42001,701,000
11 Apr 20221.49001.53001.42001.47001.47001,047,800
08 Apr 20221.53001.55001.49001.50001.5000943,000
07 Apr 20221.57001.58001.50001.55001.55001,787,000
06 Apr 20221.65001.66001.56001.60001.60001,889,200
05 Apr 20221.71001.72001.64001.67001.67001,582,200
04 Apr 20221.59001.77001.58001.73001.73003,520,400
01 Apr 20221.60001.62001.53001.57001.57001,834,200
31 Mar 20221.68001.69001.58001.58001.58001,406,600
30 Mar 20221.71001.77001.66001.69001.69001,680,100
29 Mar 20221.59001.74001.58001.73001.73002,108,600
28 Mar 20221.63001.64001.54001.59001.59001,459,000
25 Mar 20221.74001.74001.60001.63001.63002,190,100
24 Mar 20221.74001.74001.68001.73001.73001,093,100
23 Mar 20221.77001.77001.68001.71001.71001,610,900
22 Mar 20221.72001.77001.69001.75001.75002,140,600
21 Mar 20221.72001.73001.64001.70001.70001,367,700
18 Mar 20221.77001.77001.63001.72001.72004,209,600
17 Mar 20221.52001.79001.52001.78001.78004,097,800
16 Mar 20221.48001.56001.45001.53001.53002,559,400
15 Mar 20221.43001.49001.36001.48001.48003,386,700
14 Mar 20221.46001.48001.34001.37001.37002,481,100
11 Mar 20221.55001.58001.44001.44001.44002,434,600
10 Mar 20221.70001.81001.52001.55001.55005,167,800
09 Mar 20221.79001.80001.62001.68001.68008,168,900
08 Mar 20221.38002.73001.36002.03002.030026,074,100
07 Mar 20221.43001.49001.33001.33001.33002,546,900
04 Mar 20221.53001.55001.46001.49001.49001,147,700
03 Mar 20221.64001.65001.52001.54001.54001,461,200
02 Mar 20221.60001.62001.54001.62001.62001,224,100
01 Mar 20221.60001.62001.52001.56001.5600950,400
28 Feb 20221.49001.64001.48001.59001.59001,485,600
25 Feb 20221.50001.53001.45001.52001.52001,059,200
24 Feb 20221.38001.49001.36001.49001.49002,529,200
23 Feb 20221.51001.54001.42001.44001.44001,646,900
22 Feb 20221.55001.55001.44001.47001.47001,598,700
18 Feb 20221.60001.62001.52001.53001.53001,938,000
17 Feb 20221.67001.70001.60001.60001.60001,289,200
16 Feb 20221.62001.74001.58001.71001.71002,126,200
15 Feb 20221.65001.65001.59001.61001.61002,252,800
14 Feb 20221.61001.67001.57001.60001.60002,425,000
11 Feb 20221.74001.76001.60001.60001.60004,347,000
10 Feb 20221.81001.84001.74001.76001.76003,423,000
09 Feb 20221.91001.91001.81001.85001.85003,179,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...