Skip to main content

Westport Fuel Systems Inc (NQ: WPRT )

6.740 -0.060 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.850 6.890 6.490 6.740 99,830 -0.06(-0.88%)
Mar 27, 2024 6.930 7.140 6.710 6.800 70,747 -0.02(-0.29%)
Mar 26, 2024 6.060 7.240 6.060 6.820 256,902 -0.42(-5.80%)
Mar 25, 2024 6.300 7.410 6.300 7.240 361,403 +0.94(+14.92%)
Mar 22, 2024 6.060 6.499 6.005 6.300 48,439 +0.24(+3.96%)
Mar 21, 2024 6.100 6.155 5.990 6.060 29,865 -0.01(-0.16%)
Mar 20, 2024 6.060 6.140 6.020 6.070 30,174 +0.05(+0.90%)
Mar 19, 2024 5.920 6.040 5.914 6.016 27,578 +0.04(+0.60%)
Mar 18, 2024 6.000 6.000 5.900 5.980 18,554 +0.01(+0.17%)
Mar 15, 2024 6.000 6.110 5.950 5.970 24,051 -0.07(-1.16%)
Mar 14, 2024 6.190 6.210 6.000 6.040 48,810 -0.21(-3.36%)
Mar 13, 2024 6.380 6.430 6.135 6.250 48,479 -0.17(-2.65%)
Mar 12, 2024 6.680 6.680 6.410 6.420 82,347 -0.23(-3.46%)
Mar 11, 2024 5.920 6.650 5.800 6.650 191,648 +1.09(+19.60%)
Mar 08, 2024 5.590 5.720 5.500 5.560 30,096 -0.01(-0.18%)
Mar 07, 2024 5.820 5.820 5.430 5.570 88,564 -0.13(-2.28%)
Mar 06, 2024 5.710 5.870 5.675 5.700 33,601 +0.00(+0.00%)
Mar 05, 2024 5.720 5.844 5.650 5.700 28,723 -0.03(-0.52%)
Mar 04, 2024 6.110 6.220 5.730 5.730 49,927 -0.49(-7.88%)
Mar 01, 2024 6.220 6.353 6.160 6.220 41,172 +0.02(+0.32%)
Feb 29, 2024 6.230 6.435 6.157 6.200 27,816 -0.04(-0.64%)
Feb 28, 2024 6.630 6.690 6.160 6.240 40,234 -0.38(-5.74%)
Feb 27, 2024 6.280 6.850 6.260 6.620 112,488 +0.37(+5.92%)
Feb 26, 2024 5.770 6.260 5.770 6.250 83,740 +0.49(+8.51%)
Feb 23, 2024 5.970 5.970 5.760 5.760 20,156 -0.21(-3.52%)
Feb 22, 2024 5.870 5.970 5.770 5.970 25,883 +0.11(+1.88%)
Feb 21, 2024 5.740 5.920 5.740 5.860 32,480 +0.06(+1.03%)
Feb 20, 2024 5.790 5.800 5.700 5.800 36,069 +0.01(+0.17%)
Feb 16, 2024 5.780 5.840 5.660 5.790 25,451 +0.04(+0.70%)
Feb 15, 2024 5.800 5.827 5.660 5.750 20,646 -0.05(-0.86%)
Feb 14, 2024 5.740 5.800 5.600 5.800 24,130 +0.15(+2.65%)
Feb 13, 2024 5.700 5.780 5.590 5.650 19,862 -0.15(-2.59%)
Feb 12, 2024 5.550 5.870 5.550 5.800 29,187 +0.00(+0.00%)
Feb 09, 2024 5.960 5.983 5.800 5.800 14,683 -0.15(-2.52%)
Feb 08, 2024 5.640 5.976 5.640 5.950 22,092 +0.25(+4.39%)
Feb 07, 2024 5.790 5.800 5.655 5.700 29,455 -0.06(-1.04%)
Feb 06, 2024 5.790 5.790 5.710 5.760 27,643 +0.00(+0.00%)
Feb 05, 2024 5.930 5.930 5.760 5.760 32,919 -0.21(-3.52%)
Feb 02, 2024 6.020 6.057 5.930 5.970 35,443 -0.05(-0.83%)
Feb 01, 2024 6.370 6.500 6.010 6.020 42,800 -0.29(-4.60%)
Jan 31, 2024 6.430 6.510 6.270 6.310 23,894 -0.08(-1.25%)
Jan 30, 2024 6.580 6.580 6.350 6.390 28,054 -0.19(-2.89%)
Jan 29, 2024 6.250 6.690 6.220 6.580 97,217 +0.57(+9.48%)
Jan 26, 2024 5.660 6.182 5.564 6.011 139,393 +0.44(+7.91%)
Jan 25, 2024 5.590 5.650 5.520 5.570 17,283 -0.05(-0.89%)
Jan 24, 2024 5.820 5.845 5.510 5.620 52,215 -0.13(-2.26%)
Jan 23, 2024 5.770 5.877 5.671 5.750 9,559 +0.00(+0.00%)
Jan 22, 2024 5.930 5.970 5.750 5.750 34,593 -0.08(-1.37%)
Jan 19, 2024 5.720 5.990 5.630 5.830 54,553 +0.05(+0.87%)
Jan 18, 2024 5.880 5.880 5.700 5.780 44,083 -0.02(-0.34%)
Jan 17, 2024 5.810 6.010 5.750 5.800 20,870 -0.10(-1.69%)
Jan 16, 2024 6.080 6.150 5.900 5.900 43,852 -0.10(-1.67%)
Jan 12, 2024 6.260 6.260 6.000 6.000 21,542 -0.10(-1.64%)
Jan 11, 2024 6.210 6.210 5.950 6.100 36,411 -0.03(-0.49%)
Jan 10, 2024 6.460 6.460 6.110 6.130 35,969 -0.27(-4.22%)
Jan 09, 2024 6.340 6.455 6.295 6.400 16,122 +0.01(+0.16%)
Jan 08, 2024 6.320 6.402 6.310 6.390 11,601 +0.09(+1.43%)
Jan 05, 2024 6.070 6.330 6.070 6.300 18,346 +0.08(+1.31%)
Jan 04, 2024 6.410 6.411 6.060 6.218 38,748 -0.19(-2.99%)
Jan 03, 2024 6.520 6.660 6.350 6.410 48,155 -0.17(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.