New Zealand markets closed

Westport Fuel Systems Inc. (WPRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.21-0.37 (-4.88%)
At close: 04:00PM EST
7.13 -0.08 (-1.11%)
After hours: 07:24PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20237.647.647.157.217.2143,500
29 Nov 20237.207.687.207.587.5865,400
28 Nov 20236.907.256.857.207.2044,300
27 Nov 20236.976.976.806.856.8514,700
24 Nov 20236.906.976.806.966.9617,900
22 Nov 20237.017.126.827.027.0236,800
21 Nov 20237.187.196.907.057.0536,800
20 Nov 20236.757.256.757.197.1994,400
17 Nov 20236.526.746.406.736.7337,000
16 Nov 20236.606.606.106.466.4669,300
15 Nov 20235.986.555.986.556.5557,400
14 Nov 20235.876.025.805.925.9298,400
13 Nov 20235.986.005.765.795.7939,100
10 Nov 20236.326.325.846.036.0337,800
09 Nov 20236.286.305.976.096.0934,400
08 Nov 20235.926.365.736.296.2961,300
07 Nov 20235.766.215.686.206.2042,800
06 Nov 20235.636.285.636.116.1175,300
03 Nov 20235.685.825.655.685.6876,500
02 Nov 20235.265.675.215.595.5949,500
01 Nov 20235.195.235.045.175.1738,500
31 Oct 20235.045.185.005.095.0935,100
30 Oct 20235.095.134.985.035.0315,500
27 Oct 20235.125.304.904.954.9576,100
26 Oct 20235.175.275.105.275.2722,100
25 Oct 20235.245.325.105.255.2515,000
24 Oct 20235.175.395.175.295.2920,400
23 Oct 20235.315.475.195.195.1959,200
20 Oct 20235.545.545.345.395.3920,800
19 Oct 20235.685.705.535.575.5713,900
18 Oct 20235.835.835.595.765.7620,100
17 Oct 20235.465.825.465.825.8238,200
16 Oct 20235.425.525.295.495.4912,500
13 Oct 20235.305.495.255.385.3825,500
12 Oct 20235.545.545.145.265.26143,300
11 Oct 20235.695.705.515.545.5486,300
10 Oct 20235.665.845.655.695.6935,000
09 Oct 20235.735.735.635.685.6815,800
06 Oct 20235.665.705.595.695.6932,800
05 Oct 20235.755.785.635.685.6848,400
04 Oct 20235.835.875.705.835.8342,700
03 Oct 20235.845.925.815.845.8432,300
02 Oct 20235.926.085.855.925.9243,000
29 Sept 20236.116.206.026.066.0616,200
28 Sept 20236.116.115.976.046.0459,400
27 Sept 20236.276.326.056.126.1239,900
26 Sept 20236.356.436.126.196.1939,000
25 Sept 20236.546.586.346.396.3930,200
22 Sept 20236.646.676.466.546.5436,200
21 Sept 20236.656.726.586.616.6136,800
20 Sept 20236.756.856.716.716.7126,100
19 Sept 20236.676.776.646.776.7729,100
18 Sept 20236.966.966.696.726.7245,400
15 Sept 20237.087.176.956.996.9925,100
14 Sept 20236.967.216.947.197.1947,600
13 Sept 20237.047.156.856.956.9529,500
12 Sept 20237.257.367.007.107.1025,200
11 Sept 20236.827.446.827.267.2654,000
08 Sept 20237.007.046.806.806.8032,700
07 Sept 20236.997.006.827.007.0030,600
06 Sept 20237.087.216.967.037.0347,400
05 Sept 20237.027.196.977.127.1219,900
01 Sept 20237.197.377.087.127.1219,000
31 Aug 20237.177.317.067.157.1523,400
30 Aug 20237.027.287.027.147.1418,100
29 Aug 20236.967.266.967.167.1626,300
28 Aug 20237.017.146.906.956.9530,300
25 Aug 20236.917.256.897.057.0532,500
24 Aug 20237.057.086.876.906.9054,800
23 Aug 20237.397.397.027.077.0748,900
22 Aug 20237.417.497.277.407.40117,500
21 Aug 20237.517.657.337.607.6047,300
18 Aug 20237.617.617.407.567.5640,600
17 Aug 20237.717.917.617.647.6422,900
16 Aug 20237.777.927.707.707.7018,300
15 Aug 20237.957.957.737.867.8645,500
14 Aug 20238.138.187.758.008.0032,400
11 Aug 20237.958.207.838.138.1365,500
10 Aug 20238.868.867.857.967.96161,000
09 Aug 202310.1310.138.368.698.69315,200
08 Aug 202310.2010.4710.0010.1210.1254,700
07 Aug 202310.5210.5210.0610.1210.1241,200
04 Aug 202310.7710.8810.2010.3610.3645,400
03 Aug 202310.4610.9010.4610.5810.5846,500
02 Aug 202311.2711.2710.3510.5910.5984,000
01 Aug 202310.9311.3810.7111.1811.1847,700
31 Jul 202310.3811.3010.3810.9810.9877,100
28 Jul 202310.0210.8010.0210.4910.4978,600
27 Jul 202310.8910.9910.1010.1310.13100,200
26 Jul 20239.9111.049.9010.7010.70125,600
25 Jul 202310.2910.579.889.899.8967,600
24 Jul 202310.5310.9110.3510.4510.45149,600
21 Jul 202311.3111.3110.6810.7610.7675,700
20 Jul 202311.4411.7610.3911.2611.26148,500
19 Jul 202310.5012.0010.2211.6211.62446,400
18 Jul 20239.8910.079.589.679.6752,800
17 Jul 20239.329.899.219.879.8783,500
14 Jul 20239.019.408.719.259.25100,000
13 Jul 20238.409.258.319.089.08112,200
12 Jul 20237.788.567.788.368.3695,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...