Westport Fuel Systems Inc (WPRT) Historical Stock Data

2.76 ↓0.05 (-1.78%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WPRT is down -1.28% a day on average. There have been 11 days where Westport Fuel Systems Inc closed green and 19 days where WPRT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	2.72	2.76	↑$0.04 (1.47%)	2.71	2.88	10.54K
2025-05-08	2.75	2.81	↑$0.06 (2.21%)	2.65	2.86	18.03K
2025-05-07	2.77	2.69	↓$0.08 (-3.04%)	2.69	2.79	8.42K
2025-05-06	2.78	2.74	↓$0.04 (-1.44%)	2.69	2.84	22.94K
2025-05-05	2.91	2.85	↓$0.06 (-2.06%)	2.85	2.91	8.46K
2025-05-02	2.92	2.96	↑$0.04 (1.37%)	2.86	2.96	17.03K
2025-05-01	2.91	2.89	↓$0.02 (-0.81%)	2.85	2.91	32.10K
2025-04-30	2.87	2.92	↑$0.05 (1.72%)	2.87	2.92	4.48K
2025-04-29	2.96	2.92	↓$0.04 (-1.35%)	2.85	3.00	7.31K
2025-04-28	2.98	2.85	↓$0.13 (-4.36%)	2.85	2.99	9.50K
2025-04-25	2.85	2.91	↑$0.05 (1.93%)	2.85	2.97	10.82K
2025-04-24	2.86	2.92	↑$0.06 (1.92%)	2.86	2.96	17.48K
2025-04-23	2.88	2.79	↓$0.09 (-3.23%)	2.79	2.88	12.21K
2025-04-22	2.87	2.85	↓$0.02 (-0.70%)	2.76	2.95	16.43K
2025-04-21	2.85	2.79	↓$0.06 (-2.11%)	2.69	2.99	30.55K
2025-04-17	2.77	2.85	↑$0.08 (2.89%)	2.74	2.86	10.40K
2025-04-16	2.75	2.76	↑$0.01 (0.25%)	2.75	2.88	14.23K
2025-04-15	2.82	2.84	↑$0.02 (0.63%)	2.75	2.93	11.63K
2025-04-14	2.93	2.95	↑$0.02 (0.68%)	2.80	2.99	19.26K
2025-04-11	2.98	2.87	↓$0.11 (-3.53%)	2.80	3.02	29.32K
2025-04-10	2.93	2.78	↓$0.15 (-5.12%)	2.75	2.99	22.22K
2025-04-09	2.61	2.91	↑$0.30 (11.49%)	2.50	2.99	33.95K
2025-04-08	2.90	2.59	↓$0.31 (-10.82%)	2.52	2.95	61.44K
2025-04-07	2.91	2.82	↓$0.09 (-3.09%)	2.76	2.94	73.78K
2025-04-04	3.06	2.94	↓$0.12 (-3.92%)	2.75	3.10	98.86K
2025-04-03	3.24	3.10	↓$0.14 (-4.32%)	3.07	3.39	77.33K
2025-04-02	3.46	3.40	↓$0.06 (-1.73%)	3.36	3.57	52.94K
2025-04-01	3.66	3.56	↓$0.10 (-2.73%)	3.45	3.77	69.51K
2025-03-31	3.84	3.71	↓$0.13 (-3.39%)	3.38	3.94	74.80K
2025-03-28	4.16	3.86	↓$0.30 (-7.21%)	3.82	4.16	30.09K