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 (%)
Aug 31, 2021 38.90 40.20 38.70 39.60 170,052 +0.90(+2.33%)
Aug 30, 2021 40.90 41.10 38.55 38.70 175,189 -2.10(-5.15%)
Aug 27, 2021 40.00 41.80 39.70 40.80 131,399 +0.90(+2.26%)
Aug 26, 2021 40.20 41.77 39.90 39.90 120,577 -0.80(-1.97%)
Aug 25, 2021 42.10 42.29 40.60 40.70 124,569 -0.80(-1.93%)
Aug 24, 2021 40.40 42.15 40.40 41.50 116,293 +1.10(+2.72%)
Aug 23, 2021 38.90 40.80 38.60 40.40 192,772 +2.50(+6.60%)
Aug 20, 2021 38.70 39.00 37.70 37.90 153,926 -0.50(-1.30%)
Aug 19, 2021 40.00 40.60 38.20 38.40 217,126 -2.50(-6.11%)
Aug 18, 2021 40.60 42.40 40.10 40.90 148,285 +0.50(+1.24%)
Aug 17, 2021 41.90 41.90 40.00 40.40 233,766 -1.90(-4.49%)
Aug 16, 2021 43.90 44.05 42.20 42.30 204,962 -2.20(-4.94%)
Aug 13, 2021 47.60 47.60 44.40 44.50 234,849 -2.70(-5.72%)
Aug 12, 2021 48.90 49.25 47.00 47.20 167,095 -2.30(-4.65%)
Aug 11, 2021 49.20 49.60 47.20 49.50 187,780 +0.90(+1.85%)
Aug 10, 2021 47.40 48.80 46.40 48.60 261,078 +1.40(+2.97%)
Aug 09, 2021 50.40 50.41 45.41 47.20 612,600 -3.00(-5.98%)
Aug 06, 2021 44.10 51.80 43.70 50.20 1,867,796 +11.00(+28.06%)
Aug 05, 2021 37.70 40.40 37.10 39.20 282,492 +1.50(+3.98%)
Aug 04, 2021 37.90 40.25 37.70 37.70 153,885 -0.90(-2.33%)
Aug 03, 2021 40.20 40.60 37.30 38.60 248,988 -1.50(-3.74%)
Aug 02, 2021 40.50 41.30 39.81 40.10 121,060 +0.00(+0.00%)
Jul 30, 2021 40.80 41.77 40.10 40.10 87,139 -0.80(-1.96%)
Jul 29, 2021 41.40 42.60 40.80 40.90 84,731 -0.40(-0.97%)
Jul 28, 2021 39.70 42.00 39.70 41.30 98,178 +1.80(+4.56%)
Jul 27, 2021 40.00 40.10 38.05 39.50 141,734 -0.90(-2.23%)
Jul 26, 2021 40.20 41.50 39.50 40.40 87,155 +0.40(+1.00%)
Jul 23, 2021 41.30 41.53 39.30 40.00 104,876 -1.00(-2.44%)
Jul 22, 2021 43.00 43.10 40.80 41.00 76,084 -2.20(-5.09%)
Jul 21, 2021 41.90 43.60 41.50 43.20 110,938 +2.30(+5.62%)
Jul 20, 2021 39.00 41.30 37.80 40.90 156,234 +2.50(+6.51%)
Jul 19, 2021 38.90 39.20 37.30 38.40 229,641 -1.60(-4.00%)
Jul 16, 2021 41.50 43.20 39.60 40.00 214,324 -1.30(-3.15%)
Jul 15, 2021 41.50 42.50 40.70 41.30 122,562 -0.50(-1.20%)
Jul 14, 2021 43.10 44.00 41.60 41.80 199,616 -1.20(-2.79%)
Jul 13, 2021 46.60 46.60 43.00 43.00 222,153 -3.50(-7.53%)
Jul 12, 2021 47.50 47.60 45.50 46.50 93,390 -1.30(-2.72%)
Jul 09, 2021 46.90 48.10 46.40 47.80 108,183 +1.70(+3.69%)
Jul 08, 2021 47.70 47.70 45.35 46.10 192,298 -2.30(-4.75%)
Jul 07, 2021 50.40 50.70 46.10 48.40 311,357 -2.00(-3.97%)
Jul 06, 2021 51.30 52.50 50.40 50.40 141,066 -0.80(-1.56%)
Jul 02, 2021 52.40 53.20 50.60 51.20 127,570 -1.30(-2.48%)
Jul 01, 2021 53.50 54.88 52.30 52.50 120,356 -0.60(-1.13%)
Jun 30, 2021 52.60 53.30 51.53 53.10 79,387 +0.40(+0.76%)
Jun 29, 2021 54.40 54.50 52.19 52.70 124,871 -1.40(-2.59%)
Jun 28, 2021 54.30 55.00 53.00 54.10 125,284 +0.10(+0.19%)
Jun 25, 2021 57.45 57.45 53.90 54.00 132,711 -2.70(-4.76%)
Jun 24, 2021 53.90 57.10 53.90 56.70 206,561 +3.40(+6.38%)
Jun 23, 2021 52.80 53.40 51.90 53.30 112,023 +0.50(+0.95%)
Jun 22, 2021 52.40 53.40 51.30 52.80 128,954 +0.45(+0.86%)
Jun 21, 2021 51.00 52.60 50.30 52.35 173,072 +1.95(+3.87%)
Jun 18, 2021 51.00 51.95 50.30 50.40 207,845 -1.80(-3.45%)
Jun 17, 2021 53.20 54.40 51.33 52.20 208,781 -1.30(-2.43%)
Jun 16, 2021 54.80 55.40 53.10 53.50 344,086 -1.00(-1.83%)
Jun 15, 2021 56.50 56.64 54.25 54.50 183,583 -1.80(-3.20%)
Jun 14, 2021 56.90 58.43 56.05 56.30 171,244 -0.20(-0.35%)
Jun 11, 2021 56.90 57.70 55.70 56.50 212,543 +0.20(+0.36%)
Jun 10, 2021 60.70 61.10 55.70 56.30 433,512 -3.90(-6.48%)
Jun 09, 2021 64.00 64.20 59.80 60.20 776,158 +1.20(+2.03%)
Jun 08, 2021 58.10 59.10 55.70 59.00 353,495 +1.90(+3.33%)
Jun 07, 2021 55.80 59.70 54.73 57.10 592,133 +2.00(+3.63%)
Jun 04, 2021 56.00 57.50 53.80 55.10 487,949 -0.20(-0.36%)
Jun 03, 2021 56.40 58.20 55.10 55.30 1,505,014 -3.50(-5.95%)
Jun 02, 2021 63.80 64.40 58.00 58.80 657,979 -8.80(-13.02%)
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.