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

Westport Fuel Systems Inc (NQ: WPRT )

5.330 -0.430 (-7.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2023 7.120 7.565 7.120 7.550 26,642 +0.34(+4.72%)
Nov 30, 2023 7.640 7.640 7.150 7.210 43,482 -0.37(-4.88%)
Nov 29, 2023 7.200 7.680 7.200 7.580 65,034 +0.38(+5.28%)
Nov 28, 2023 6.900 7.253 6.850 7.200 44,322 +0.35(+5.11%)
Nov 27, 2023 6.970 6.970 6.800 6.850 14,700 -0.11(-1.58%)
Nov 24, 2023 6.900 6.970 6.800 6.960 17,900 -0.06(-0.85%)
Nov 22, 2023 7.010 7.120 6.820 7.020 36,763 -0.03(-0.43%)
Nov 21, 2023 7.180 7.190 6.900 7.050 36,831 -0.14(-1.95%)
Nov 20, 2023 6.750 7.250 6.750 7.190 94,352 +0.46(+6.84%)
Nov 17, 2023 6.520 6.740 6.400 6.730 37,018 +0.27(+4.18%)
Nov 16, 2023 6.600 6.600 6.100 6.460 69,331 -0.09(-1.37%)
Nov 15, 2023 5.980 6.550 5.980 6.550 57,355 +0.63(+10.64%)
Nov 14, 2023 5.870 6.020 5.800 5.920 98,381 +0.13(+2.25%)
Nov 13, 2023 5.980 6.000 5.760 5.790 39,112 -0.24(-3.98%)
Nov 10, 2023 6.320 6.320 5.840 6.030 37,784 -0.06(-0.99%)
Nov 09, 2023 6.280 6.300 5.970 6.090 34,403 -0.20(-3.18%)
Nov 08, 2023 5.920 6.360 5.730 6.290 61,254 +0.09(+1.45%)
Nov 07, 2023 5.760 6.210 5.680 6.200 42,652 +0.09(+1.47%)
Nov 06, 2023 5.630 6.280 5.630 6.110 75,307 +0.43(+7.57%)
Nov 03, 2023 5.680 5.820 5.650 5.680 76,525 +0.09(+1.61%)
Nov 02, 2023 5.260 5.670 5.210 5.590 49,545 +0.42(+8.12%)
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.