Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westport Fuel Systems Inc (NQ: WPRT )

6.010 +0.680 (+12.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2024 5.350 6.110 5.350 6.010 79,069 +0.68(+12.76%)
May 03, 2024 5.730 5.840 5.310 5.330 92,979 -0.43(-7.47%)
May 02, 2024 5.300 5.890 5.220 5.760 150,415 +0.55(+10.56%)
May 01, 2024 5.450 5.470 5.210 5.210 48,016 -0.24(-4.40%)
Apr 30, 2024 5.650 5.700 5.450 5.450 38,188 -0.23(-4.05%)
Apr 29, 2024 5.690 5.820 5.650 5.680 59,770 -0.01(-0.18%)
Apr 26, 2024 5.670 5.700 5.530 5.690 48,041 +0.05(+0.80%)
Apr 25, 2024 5.560 5.680 5.560 5.645 20,417 +0.02(+0.44%)
Apr 24, 2024 5.860 5.860 5.570 5.620 40,610 -0.23(-3.93%)
Apr 23, 2024 5.800 5.950 5.760 5.850 51,023 +0.02(+0.34%)
Apr 22, 2024 5.960 6.020 5.620 5.830 39,383 +0.09(+1.57%)
Apr 19, 2024 5.600 5.740 5.593 5.740 18,603 +0.06(+1.06%)
Apr 18, 2024 5.700 5.750 5.620 5.680 39,784 -0.04(-0.61%)
Apr 17, 2024 5.670 5.800 5.670 5.715 38,156 +0.01(+0.26%)
Apr 16, 2024 5.800 5.890 5.630 5.700 58,499 -0.09(-1.55%)
Apr 15, 2024 5.850 5.860 5.700 5.790 37,212 -0.07(-1.19%)
Apr 12, 2024 5.950 6.110 5.760 5.860 74,607 -0.03(-0.51%)
Apr 11, 2024 6.050 6.050 5.760 5.890 60,980 -0.16(-2.64%)
Apr 10, 2024 6.110 6.229 5.970 6.050 30,707 -0.16(-2.58%)
Apr 09, 2024 6.280 6.352 6.151 6.210 7,901 +0.00(+0.08%)
Apr 08, 2024 6.150 6.500 6.090 6.205 34,934 +0.04(+0.57%)
Apr 05, 2024 6.250 6.290 6.050 6.170 35,107 -0.09(-1.44%)
Apr 04, 2024 6.600 6.690 6.250 6.260 77,086 -0.38(-5.72%)
Apr 03, 2024 6.630 6.680 6.530 6.640 53,536 -0.01(-0.15%)
Apr 02, 2024 6.660 6.660 6.390 6.650 40,058 +0.04(+0.61%)
Apr 01, 2024 6.740 6.740 6.495 6.610 42,479 -0.13(-1.93%)
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%)
Jan 02, 2024 6.620 6.698 6.530 6.580 25,692 -0.04(-0.60%)
Dec 29, 2023 6.820 6.830 6.500 6.620 103,081 -0.11(-1.63%)
Dec 28, 2023 6.900 7.000 6.700 6.730 62,117 -0.16(-2.32%)
Dec 27, 2023 7.110 7.110 6.890 6.890 75,007 -0.18(-2.55%)
Dec 26, 2023 7.100 7.250 7.051 7.070 44,234 +0.03(+0.43%)
Dec 22, 2023 7.210 7.380 7.030 7.040 41,668 -0.15(-2.09%)
Dec 21, 2023 7.090 7.300 7.090 7.190 53,887 +0.11(+1.55%)
Dec 20, 2023 7.300 7.300 6.960 7.080 54,104 +0.06(+0.85%)
Dec 19, 2023 7.110 7.340 6.955 7.020 67,356 -0.03(-0.43%)
Dec 18, 2023 7.070 7.380 6.820 7.050 40,094 -0.17(-2.35%)
Dec 15, 2023 7.640 7.640 7.170 7.220 19,870 -0.37(-4.87%)
Dec 14, 2023 6.900 7.640 6.900 7.590 71,031 +0.71(+10.32%)
Dec 13, 2023 6.900 6.970 6.610 6.880 57,687 -0.09(-1.29%)
Dec 12, 2023 6.710 6.970 6.600 6.970 46,345 +0.14(+2.05%)
Dec 11, 2023 6.860 6.925 6.750 6.830 15,688 -0.07(-1.01%)
Dec 08, 2023 7.040 7.134 6.850 6.900 23,387 -0.22(-3.09%)
Dec 07, 2023 7.340 7.400 6.940 7.120 28,734 -0.27(-3.65%)
Dec 06, 2023 7.460 7.600 7.390 7.390 12,022 +0.03(+0.41%)
Dec 05, 2023 7.620 7.793 7.360 7.360 21,819 -0.33(-4.29%)
Dec 04, 2023 7.640 7.860 7.460 7.690 47,609 +0.14(+1.85%)
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.