Westport Fuel Systems Inc (WPRT) Historical Stock Data
3.88 ↓0.19 (-4.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPRT is down -0.37% 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 |
|---|---|---|---|---|---|---|
| 2025-01-08 | 4.07 | 3.88 | ↓$0.19 (-4.67%) | 3.78 | 4.07 | 68.07K |
| 2025-01-07 | 4.02 | 4.07 | ↑$0.05 (1.24%) | 4.00 | 4.19 | 93.25K |
| 2025-01-06 | 3.88 | 4.02 | ↑$0.14 (3.61%) | 3.86 | 4.18 | 65.74K |
| 2025-01-03 | 3.96 | 3.91 | ↓$0.05 (-1.26%) | 3.84 | 3.96 | 49.29K |
| 2025-01-02 | 3.59 | 3.84 | ↑$0.25 (6.96%) | 3.58 | 3.84 | 43.11K |
| 2024-12-31 | 3.70 | 3.58 | ↓$0.12 (-3.24%) | 3.50 | 3.70 | 115.03K |
| 2024-12-30 | 3.75 | 3.69 | ↓$0.06 (-1.60%) | 3.60 | 3.79 | 91.12K |
| 2024-12-27 | 3.68 | 3.75 | ↑$0.07 (1.77%) | 3.64 | 3.81 | 122.14K |
| 2024-12-26 | 3.41 | 3.69 | ↑$0.28 (8.21%) | 3.33 | 3.69 | 274.23K |
| 2024-12-24 | 3.49 | 3.43 | ↓$0.06 (-1.72%) | 3.38 | 3.50 | 58.25K |
| 2024-12-23 | 3.43 | 3.49 | ↑$0.06 (1.75%) | 3.28 | 3.55 | 148.91K |
| 2024-12-20 | 3.43 | 3.38 | ↓$0.05 (-1.46%) | 3.35 | 3.50 | 145.29K |
| 2024-12-19 | 3.53 | 3.45 | ↓$0.08 (-2.27%) | 3.42 | 3.64 | 104.78K |
| 2024-12-18 | 3.56 | 3.53 | ↓$0.03 (-0.84%) | 3.48 | 3.67 | 128.64K |
| 2024-12-17 | 3.78 | 3.63 | ↓$0.15 (-3.97%) | 3.58 | 3.84 | 207.55K |
| 2024-12-16 | 4.10 | 3.77 | ↓$0.33 (-8.05%) | 3.77 | 4.10 | 162.17K |
| 2024-12-13 | 4.25 | 4.13 | ↓$0.12 (-2.82%) | 4.06 | 4.28 | 44.27K |
| 2024-12-12 | 4.36 | 4.26 | ↓$0.10 (-2.29%) | 4.25 | 4.43 | 47.41K |
| 2024-12-11 | 4.39 | 4.34 | ↓$0.05 (-1.25%) | 4.22 | 4.39 | 50.29K |
| 2024-12-10 | 4.33 | 4.36 | ↑$0.03 (0.69%) | 4.27 | 4.41 | 45.49K |
| 2024-12-09 | 4.33 | 4.37 | ↑$0.04 (0.92%) | 4.30 | 4.44 | 66.57K |
| 2024-12-06 | 4.34 | 4.31 | ↓$0.03 (-0.69%) | 4.25 | 4.41 | 52.58K |
| 2024-12-05 | 4.51 | 4.34 | ↓$0.17 (-3.77%) | 4.34 | 4.57 | 56.80K |
| 2024-12-04 | 4.69 | 4.58 | ↓$0.11 (-2.35%) | 4.51 | 4.70 | 32.59K |
| 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 |
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