Westport Fuel Systems Inc (WPRT) Historical Stock Data
4.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPRT is up 0.42% a day on average. There have been 15 days where Westport Fuel Systems Inc closed green and 15 days where WPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4.72 | 4.71 | ↓$0.01 (-0.21%) | 4.65 | 4.74 | 20.37K |
| 2024-12-02 | 4.75 | 4.71 | ↓$0.04 (-0.84%) | 4.68 | 4.77 | 45.88K |
| 2024-11-29 | 4.51 | 4.75 | ↑$0.25 (5.44%) | 4.50 | 4.81 | 68.94K |
| 2024-11-27 | 4.51 | 4.50 | ↓$0.01 (-0.22%) | 4.46 | 4.54 | 26.71K |
| 2024-11-26 | 4.45 | 4.46 | ↑$0.01 (0.22%) | 4.42 | 4.53 | 31.73K |
| 2024-11-25 | 4.44 | 4.51 | ↑$0.07 (1.58%) | 4.41 | 4.61 | 80.73K |
| 2024-11-22 | 4.29 | 4.43 | ↑$0.14 (3.26%) | 4.29 | 4.50 | 115.05K |
| 2024-11-21 | 4.29 | 4.32 | ↑$0.03 (0.70%) | 4.23 | 4.44 | 45.90K |
| 2024-11-20 | 4.40 | 4.32 | ↓$0.08 (-1.82%) | 4.21 | 4.40 | 42.10K |
| 2024-11-19 | 4.37 | 4.45 | ↑$0.08 (1.83%) | 4.29 | 4.47 | 72.76K |
| 2024-11-18 | 4.08 | 4.40 | ↑$0.32 (7.84%) | 4.06 | 4.47 | 129.69K |
| 2024-11-15 | 4.05 | 4.15 | ↑$0.10 (2.47%) | 3.94 | 4.15 | 70.34K |
| 2024-11-14 | 3.94 | 4.05 | ↑$0.11 (2.79%) | 3.91 | 4.06 | 121.99K |
| 2024-11-13 | 4.10 | 4.00 | ↓$0.10 (-2.44%) | 4.00 | 4.10 | 192.20K |
| 2024-11-12 | 4.05 | 4.12 | ↑$0.07 (1.73%) | 3.96 | 4.12 | 64.49K |
| 2024-11-11 | 4.05 | 4.01 | ↓$0.04 (-0.99%) | 4.01 | 4.09 | 52.04K |
| 2024-11-08 | 4.17 | 4.06 | ↓$0.11 (-2.64%) | 4.03 | 4.17 | 27.96K |
| 2024-11-07 | 3.98 | 4.06 | ↑$0.08 (2.01%) | 3.98 | 4.21 | 78.35K |
| 2024-11-06 | 4.07 | 3.99 | ↓$0.08 (-1.97%) | 3.97 | 4.09 | 79.57K |
| 2024-11-05 | 4.01 | 4.05 | ↑$0.04 (1.00%) | 4.00 | 4.10 | 79.25K |
| 2024-11-04 | 4.10 | 4.07 | ↓$0.03 (-0.73%) | 4.03 | 4.14 | 34K |
| 2024-11-01 | 4.14 | 4.12 | ↓$0.02 (-0.48%) | 4.05 | 4.17 | 39.69K |
| 2024-10-31 | 4.11 | 4.12 | ↑$0.01 (0.24%) | 4.02 | 4.16 | 45.15K |
| 2024-10-30 | 4.23 | 4.12 | ↓$0.11 (-2.60%) | 4.10 | 4.27 | 130.16K |
| 2024-10-29 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 4.17 | 4.27 | 55.45K |
| 2024-10-28 | 4.28 | 4.25 | ↓$0.03 (-0.70%) | 4.20 | 4.32 | 65.14K |
| 2024-10-25 | 4.35 | 4.26 | ↓$0.09 (-2.07%) | 4.24 | 4.36 | 33.58K |
| 2024-10-24 | 4.35 | 4.33 | ↓$0.02 (-0.46%) | 4.25 | 4.37 | 33.59K |
| 2024-10-23 | 4.27 | 4.31 | ↑$0.04 (0.94%) | 4.25 | 4.39 | 54.07K |
| 2024-10-22 | 4.42 | 4.33 | ↓$0.09 (-2.04%) | 4.26 | 4.43 | 108.34K |
Create an account or log in to view more rows.
$WPRT Bears get cremated today
$WPRT cover that shit
$WPRT all’s I know is buy and hold… no expectations
$WPRT bounce it!!
$WPRT I don't know shit
but I know I'm holdin till I at least triple up
$WPRT Longs will be rewarded handsomely
$WPRT Markets about as efficient as a retirement home
$WPRT push baby push!
$WPRT Market is down
No worries
$WPRT gonna take my L with this one