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

Westport Fuel Systems Inc (NQ: WPRT )

5.680 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
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%)
Nov 01, 2023 5.190 5.230 5.040 5.170 38,733 +0.08(+1.57%)
Oct 31, 2023 5.040 5.180 5.000 5.090 35,100 +0.06(+1.19%)
Oct 30, 2023 5.090 5.130 4.980 5.030 15,485 +0.08(+1.62%)
Oct 27, 2023 5.120 5.300 4.900 4.950 76,090 -0.32(-6.07%)
Oct 26, 2023 5.170 5.270 5.095 5.270 22,100 +0.02(+0.38%)
Oct 25, 2023 5.240 5.323 5.100 5.250 14,985 -0.04(-0.76%)
Oct 24, 2023 5.170 5.390 5.170 5.290 20,444 +0.10(+1.93%)
Oct 23, 2023 5.310 5.470 5.190 5.190 59,202 -0.20(-3.67%)
Oct 20, 2023 5.543 5.545 5.340 5.388 20,829 -0.18(-3.27%)
Oct 19, 2023 5.680 5.700 5.530 5.570 13,945 -0.19(-3.30%)
Oct 18, 2023 5.830 5.830 5.591 5.760 20,140 -0.06(-1.03%)
Oct 17, 2023 5.460 5.820 5.460 5.820 38,193 +0.33(+6.01%)
Oct 16, 2023 5.420 5.522 5.290 5.490 12,513 +0.11(+2.04%)
Oct 13, 2023 5.300 5.490 5.250 5.380 25,469 +0.12(+2.24%)
Oct 12, 2023 5.540 5.540 5.140 5.262 143,400 -0.28(-5.02%)
Oct 11, 2023 5.690 5.700 5.510 5.540 86,281 -0.15(-2.64%)
Oct 10, 2023 5.660 5.840 5.650 5.690 35,002 +0.01(+0.18%)
Oct 09, 2023 5.730 5.730 5.630 5.680 15,846 -0.01(-0.18%)
Oct 06, 2023 5.660 5.700 5.590 5.690 32,756 +0.01(+0.18%)
Oct 05, 2023 5.750 5.780 5.630 5.680 48,391 -0.15(-2.57%)
Oct 04, 2023 5.830 5.870 5.700 5.830 42,689 -0.01(-0.17%)
Oct 03, 2023 5.840 5.924 5.810 5.840 32,268 -0.08(-1.27%)
Oct 02, 2023 5.920 6.080 5.850 5.915 42,965 -0.14(-2.39%)
Sep 29, 2023 6.110 6.200 6.020 6.060 16,197 +0.02(+0.33%)
Sep 28, 2023 6.110 6.110 5.965 6.040 59,428 -0.08(-1.31%)
Sep 27, 2023 6.270 6.320 6.050 6.120 39,894 -0.07(-1.13%)
Sep 26, 2023 6.350 6.426 6.120 6.190 38,985 -0.20(-3.13%)
Sep 25, 2023 6.540 6.450 6.340 6.390 30,180 -0.15(-2.29%)
Sep 22, 2023 6.640 6.674 6.460 6.540 36,188 -0.07(-1.06%)
Sep 21, 2023 6.650 6.720 6.580 6.610 36,792 -0.10(-1.49%)
Sep 20, 2023 6.750 6.850 6.710 6.710 26,140 -0.06(-0.89%)
Sep 19, 2023 6.670 6.770 6.640 6.770 29,134 +0.05(+0.74%)
Sep 18, 2023 6.960 6.960 6.685 6.720 45,416 -0.27(-3.86%)
Sep 15, 2023 7.080 7.170 6.950 6.990 25,145 -0.20(-2.78%)
Sep 14, 2023 6.960 7.210 6.936 7.190 47,583 +0.24(+3.45%)
Sep 13, 2023 7.040 7.150 6.850 6.950 29,509 -0.15(-2.11%)
Sep 12, 2023 7.250 7.360 7.000 7.100 25,176 -0.16(-2.20%)
Sep 11, 2023 6.820 7.440 6.820 7.260 53,986 +0.46(+6.76%)
Sep 08, 2023 7.000 7.040 6.800 6.800 32,693 -0.20(-2.86%)
Sep 07, 2023 6.990 7.000 6.820 7.000 30,640 -0.03(-0.43%)
Sep 06, 2023 7.080 7.210 6.960 7.030 47,390 -0.09(-1.26%)
Sep 05, 2023 7.020 7.190 6.970 7.120 19,856 +0.00(+0.00%)
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.