Westport Fuel Systems Inc (WPRT) Historical Stock Data
3.40 ↓0.16 (-4.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPRT is down -0.43% 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 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 |
| 2025-03-27 | 3.94 | 4.24 | ↑$0.30 (7.61%) | 3.94 | 4.25 | 18.16K |
| 2025-03-26 | 4.12 | 4.09 | ↓$0.03 (-0.73%) | 3.94 | 4.12 | 33.95K |
| 2025-03-25 | 3.99 | 4.12 | ↑$0.13 (3.26%) | 3.95 | 4.12 | 25.65K |
| 2025-03-24 | 3.71 | 3.89 | ↑$0.18 (4.85%) | 3.71 | 3.99 | 24.18K |
| 2025-03-21 | 3.85 | 3.70 | ↓$0.15 (-3.90%) | 3.70 | 3.85 | 15.95K |
| 2025-03-20 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.80 | 3.94 | 8.57K |
| 2025-03-19 | 3.78 | 3.95 | ↑$0.17 (4.56%) | 3.75 | 3.95 | 20.37K |
| 2025-03-18 | 3.53 | 3.74 | ↑$0.21 (5.95%) | 3.53 | 3.86 | 18.18K |
| 2025-03-17 | 3.52 | 3.70 | ↑$0.18 (5.11%) | 3.52 | 3.78 | 23.42K |
| 2025-03-14 | 3.44 | 3.52 | ↑$0.08 (2.33%) | 3.44 | 3.66 | 7.27K |
| 2025-03-13 | 3.70 | 3.44 | ↓$0.26 (-7.03%) | 3.37 | 3.70 | 63.86K |
| 2025-03-12 | 3.68 | 3.67 | ↓$0.02 (-0.41%) | 3.58 | 3.77 | 47.38K |
| 2025-03-11 | 3.64 | 3.69 | ↑$0.05 (1.37%) | 3.58 | 3.76 | 34.25K |
| 2025-03-10 | 3.82 | 3.62 | ↓$0.21 (-5.42%) | 3.56 | 3.82 | 79.16K |
| 2025-03-07 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.75 | 3.90 | 26.91K |
| 2025-03-06 | 3.90 | 3.90 | ↓$0.00 (0.00%) | 3.82 | 3.96 | 49.35K |
| 2025-03-05 | 4.13 | 3.99 | ↓$0.14 (-3.39%) | 3.95 | 4.13 | 33.88K |
| 2025-03-04 | 4.04 | 4.08 | ↑$0.03 (0.77%) | 4.00 | 4.10 | 38.89K |
| 2025-03-03 | 4.22 | 4.20 | ↓$0.02 (-0.47%) | 4.03 | 4.23 | 44.15K |
| 2025-02-28 | 4.21 | 4.24 | ↑$0.03 (0.71%) | 4.21 | 4.34 | 13.53K |
| 2025-02-27 | 4.33 | 4.20 | ↓$0.13 (-3.00%) | 4.20 | 4.38 | 30.05K |
| 2025-02-26 | 4.32 | 4.28 | ↓$0.04 (-0.93%) | 4.23 | 4.32 | 18.84K |
| 2025-02-25 | 4.47 | 4.29 | ↓$0.19 (-4.14%) | 4.27 | 4.47 | 37.31K |
| 2025-02-24 | 4.55 | 4.50 | ↓$0.05 (-1.10%) | 4.40 | 4.58 | 25.94K |
| 2025-02-21 | 4.43 | 4.49 | ↑$0.06 (1.35%) | 4.35 | 4.57 | 26.91K |
| 2025-02-20 | 4.54 | 4.39 | ↓$0.15 (-3.28%) | 4.32 | 4.54 | 25.11K |
Create an account or log in to view more rows.
$WPRT Be patient !!
$WPRT Waiting waiting waiting — you know for what !!! Announcement!!!
$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!