New Zealand markets open in 4 hours 10 minutes

Westport Fuel Systems Inc. (WPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.9626+0.0027 (+0.28%)
As of 11:47AM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.95000.97990.95000.96260.9626205,983
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 20220.80000.80000.77000.78000.7800692,600
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 20220.78000.83000.78000.82000.82001,000,400
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
24 Oct 20220.88000.89000.85000.89000.8900571,700
21 Oct 20220.83000.85000.81000.84000.8400253,900
20 Oct 20220.82000.84000.82000.82000.8200183,200
19 Oct 20220.84000.85000.82000.82000.8200186,500
18 Oct 20220.86000.86000.81000.84000.8400285,600
17 Oct 20220.82000.85000.82000.83000.8300472,600
14 Oct 20220.88000.88000.83000.83000.8300171,700
13 Oct 20220.85000.88000.80000.86000.8600362,900
12 Oct 20220.88000.89000.85000.85000.8500135,800
11 Oct 20220.85000.88000.85000.88000.8800345,600
10 Oct 20220.89000.90000.87000.87000.8700288,200
07 Oct 20220.90000.91000.88000.89000.8900380,200
06 Oct 20220.92000.95000.91000.91000.9100311,700
05 Oct 20220.94000.95000.91000.94000.9400228,900
04 Oct 20220.94000.95000.93000.94000.9400400,900
03 Oct 20220.90000.92000.88000.91000.9100313,100
30 Sept 20220.90000.91000.87000.87000.8700381,300
29 Sept 20220.94000.95000.88000.89000.89001,397,600
28 Sept 20220.92000.94000.92000.93000.9300404,200
27 Sept 20220.94000.94000.91000.92000.9200533,500
26 Sept 20220.93000.97000.91000.91000.9100450,400
23 Sept 20220.96000.97000.91000.93000.9300942,700
22 Sept 20221.01001.01000.95000.97000.97001,344,700
21 Sept 20221.04001.04001.01001.01001.0100612,200
20 Sept 20221.02001.04001.01001.02001.0200474,100
19 Sept 20221.02001.04001.02001.04001.0400417,600
16 Sept 20221.06001.06001.02001.03001.0300898,400
15 Sept 20221.05001.09001.04001.06001.06001,087,500
14 Sept 20221.13001.13001.05001.06001.06001,238,700
13 Sept 20221.13001.15001.09001.10001.1000423,000
12 Sept 20221.14001.19001.13001.18001.1800423,000
09 Sept 20221.10001.16001.08001.14001.1400665,400
08 Sept 20221.04001.08001.04001.07001.0700504,000
07 Sept 20221.04001.07001.03001.06001.0600382,300
06 Sept 20221.05001.07001.03001.04001.0400682,300
02 Sept 20221.09001.09001.05001.06001.0600360,700
01 Sept 20221.06001.09001.04001.07001.0700633,300
31 Aug 20221.06001.10001.06001.09001.0900307,200
30 Aug 20221.11001.13001.06001.09001.0900641,700
29 Aug 20221.13001.13001.10001.12001.1200519,400
26 Aug 20221.22001.23001.12001.15001.1500684,000
25 Aug 20221.18001.19001.14001.18001.1800589,100
24 Aug 20221.11001.18001.10001.17001.1700917,900
23 Aug 20221.06001.10001.06001.07001.0700496,100
22 Aug 20221.08001.10001.05001.05001.0500712,700
19 Aug 20221.14001.14001.09001.10001.1000675,300
18 Aug 20221.18001.19001.13001.16001.1600677,000
17 Aug 20221.23001.23001.17001.18001.1800657,800
16 Aug 20221.30001.30001.23001.24001.2400843,700
15 Aug 20221.31001.32001.26001.29001.2900860,900
12 Aug 20221.32001.34001.28001.31001.31001,054,100
11 Aug 20221.37001.40001.27001.30001.30001,636,800
10 Aug 20221.23001.33001.18001.33001.33001,885,600
09 Aug 20221.35001.37001.16001.20001.20002,606,000
08 Aug 20221.35001.60001.35001.55001.55002,619,400
05 Aug 20221.28001.34001.27001.32001.3200716,300
04 Aug 20221.30001.31001.26001.31001.3100482,400
03 Aug 20221.36001.37001.25001.28001.2800958,400
02 Aug 20221.19001.32001.18001.32001.32001,486,800
01 Aug 20221.21001.21001.15001.19001.1900468,100
29 Jul 20221.16001.22001.14001.21001.2100959,700
28 Jul 20221.06001.15001.06001.15001.1500851,900
27 Jul 20221.03001.06001.02001.03001.0300507,300
26 Jul 20221.04001.05001.02001.04001.0400423,100
25 Jul 20221.07001.08001.03001.06001.0600291,600
22 Jul 20221.11001.12001.03001.06001.0600612,100
21 Jul 20221.15001.17001.10001.11001.1100726,600
20 Jul 20221.08001.15001.08001.15001.1500876,700
19 Jul 20221.09001.14001.09001.09001.0900616,900
18 Jul 20221.05001.13001.05001.08001.0800788,700
15 Jul 20221.07001.09001.02001.04001.0400385,600
14 Jul 20221.07001.09001.03001.04001.0400751,800
13 Jul 20221.10001.16001.07001.09001.0900980,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...