Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
2.880
+0.120 (4.35%)
May 12, 2025, 4:00 PM - Market closed
Westport Fuel Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.80 | 2.87 | 2.79 | 2.87 | - | 3.99% | 20,605 |
| May 9, 2025 | 2.72 | 2.88 | 2.71 | 2.76 | 2.76 | -1.78% | 10,548 |
| May 8, 2025 | 2.75 | 2.86 | 2.65 | 2.81 | 2.81 | 4.46% | 17,974 |
| May 7, 2025 | 2.75 | 2.79 | 2.69 | 2.69 | 2.69 | -1.82% | 8,445 |
| May 6, 2025 | 2.78 | 2.84 | 2.69 | 2.74 | 2.74 | -3.86% | 23,237 |
| May 5, 2025 | 2.91 | 2.96 | 2.85 | 2.85 | 2.85 | -3.72% | 8,509 |
| May 2, 2025 | 2.92 | 2.96 | 2.86 | 2.96 | 2.96 | 2.42% | 17,138 |
| May 1, 2025 | 2.91 | 2.91 | 2.85 | 2.89 | 2.89 | -1.03% | 32,110 |
| Apr 30, 2025 | 2.87 | 2.92 | 2.87 | 2.92 | 2.92 | - | 5,561 |
| Apr 29, 2025 | 2.96 | 3.00 | 2.85 | 2.92 | 2.92 | 2.46% | 7,364 |
| Apr 28, 2025 | 2.98 | 2.99 | 2.85 | 2.85 | 2.85 | -1.89% | 9,562 |
| Apr 25, 2025 | 2.85 | 2.97 | 2.85 | 2.91 | 2.91 | -0.34% | 11,181 |
| Apr 24, 2025 | 2.86 | 2.96 | 2.86 | 2.92 | 2.92 | 4.59% | 17,509 |
| Apr 23, 2025 | 2.88 | 2.89 | 2.79 | 2.79 | 2.79 | -2.21% | 12,465 |
| Apr 22, 2025 | 2.87 | 2.95 | 2.76 | 2.85 | 2.85 | 2.15% | 16,646 |
| Apr 21, 2025 | 2.88 | 2.99 | 2.69 | 2.79 | 2.79 | -2.11% | 31,314 |
| Apr 17, 2025 | 2.77 | 2.86 | 2.74 | 2.85 | 2.85 | 3.37% | 10,404 |
| Apr 16, 2025 | 2.75 | 2.88 | 2.75 | 2.76 | 2.76 | -2.92% | 14,236 |
| Apr 15, 2025 | 2.89 | 2.93 | 2.75 | 2.84 | 2.84 | -3.73% | 12,277 |
| Apr 14, 2025 | 2.93 | 2.99 | 2.80 | 2.95 | 2.95 | 2.79% | 19,307 |
| Apr 11, 2025 | 2.79 | 3.04 | 2.79 | 2.87 | 2.87 | 3.24% | 29,320 |
| Apr 10, 2025 | 2.93 | 3.05 | 2.75 | 2.78 | 2.78 | -4.47% | 22,443 |
| Apr 9, 2025 | 2.61 | 2.99 | 2.50 | 2.91 | 2.91 | 12.53% | 34,253 |
| Apr 8, 2025 | 2.90 | 2.95 | 2.52 | 2.59 | 2.59 | -8.30% | 61,678 |
| Apr 7, 2025 | 2.91 | 2.94 | 2.75 | 2.82 | 2.82 | -4.08% | 73,843 |
| Apr 4, 2025 | 3.06 | 3.10 | 2.75 | 2.94 | 2.94 | -5.16% | 98,870 |
| Apr 3, 2025 | 3.24 | 3.39 | 3.07 | 3.10 | 3.10 | -8.82% | 78,024 |
| Apr 2, 2025 | 3.46 | 3.57 | 3.36 | 3.40 | 3.40 | -4.49% | 54,081 |
| Apr 1, 2025 | 3.66 | 3.77 | 3.44 | 3.56 | 3.56 | -4.04% | 69,523 |
| Mar 31, 2025 | 3.84 | 3.94 | 3.38 | 3.71 | 3.71 | -3.89% | 74,849 |
| Mar 28, 2025 | 4.16 | 4.16 | 3.82 | 3.86 | 3.86 | -8.96% | 30,245 |
| Mar 27, 2025 | 3.90 | 4.25 | 3.90 | 4.24 | 4.24 | 3.67% | 18,550 |
| Mar 26, 2025 | 4.12 | 4.12 | 3.94 | 4.09 | 4.09 | -0.73% | 33,954 |
| Mar 25, 2025 | 3.99 | 4.12 | 3.95 | 4.12 | 4.12 | 5.91% | 25,749 |
| Mar 24, 2025 | 3.71 | 3.99 | 3.71 | 3.89 | 3.89 | 5.14% | 24,179 |
| Mar 21, 2025 | 3.85 | 3.90 | 3.70 | 3.70 | 3.70 | -3.90% | 17,685 |
| Mar 20, 2025 | 3.86 | 3.94 | 3.80 | 3.85 | 3.85 | -2.53% | 8,729 |
| Mar 19, 2025 | 3.75 | 3.95 | 3.74 | 3.95 | 3.95 | 5.61% | 21,808 |
| Mar 18, 2025 | 3.64 | 3.86 | 3.53 | 3.74 | 3.74 | 1.08% | 18,219 |
| Mar 17, 2025 | 3.52 | 3.78 | 3.52 | 3.70 | 3.70 | 5.11% | 23,401 |
| Mar 14, 2025 | 3.41 | 3.67 | 3.41 | 3.52 | 3.52 | 2.33% | 7,266 |
| Mar 13, 2025 | 3.70 | 3.70 | 3.36 | 3.44 | 3.44 | -6.14% | 64,221 |
| Mar 12, 2025 | 3.68 | 3.77 | 3.58 | 3.67 | 3.67 | -0.68% | 47,491 |
| Mar 11, 2025 | 3.64 | 3.76 | 3.59 | 3.69 | 3.69 | 1.93% | 34,294 |
| Mar 10, 2025 | 3.82 | 3.83 | 3.56 | 3.62 | 3.62 | -5.48% | 79,161 |
| Mar 7, 2025 | 3.90 | 3.90 | 3.75 | 3.83 | 3.83 | -1.79% | 27,010 |
| Mar 6, 2025 | 3.94 | 3.96 | 3.82 | 3.90 | 3.90 | -2.26% | 49,529 |
| Mar 5, 2025 | 4.13 | 4.13 | 3.95 | 3.99 | 3.99 | -2.09% | 33,793 |
| Mar 4, 2025 | 4.07 | 4.10 | 4.00 | 4.08 | 4.08 | -2.98% | 38,902 |
| Mar 3, 2025 | 4.20 | 4.23 | 4.03 | 4.20 | 4.20 | -0.94% | 44,653 |