Skip to main content

Westport Fuel Systems Inc (NQ: WPRT )

6.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 65.90 68.10 65.00 67.60 186,779 +5.00(+7.99%)
May 28, 2021 64.50 65.40 62.50 62.60 87,784 -0.40(-0.63%)
May 27, 2021 61.50 63.40 59.70 63.00 98,631 +2.60(+4.30%)
May 26, 2021 57.90 60.90 57.40 60.40 73,360 +2.90(+5.04%)
May 25, 2021 58.10 59.50 57.20 57.50 83,316 +1.00(+1.77%)
May 24, 2021 58.90 59.20 55.35 56.50 87,700 -1.90(-3.25%)
May 21, 2021 56.40 59.60 55.80 58.40 122,759 +2.60(+4.66%)
May 20, 2021 56.10 56.50 54.32 55.80 77,228 -0.10(-0.18%)
May 19, 2021 53.30 55.90 53.00 55.90 101,199 +0.60(+1.08%)
May 18, 2021 54.60 56.50 53.90 55.30 110,720 +0.75(+1.37%)
May 17, 2021 52.90 54.90 52.29 54.55 75,307 +0.95(+1.77%)
May 14, 2021 51.70 54.50 51.70 53.60 134,435 +2.90(+5.72%)
May 13, 2021 52.10 54.50 49.50 50.70 189,068 -0.80(-1.55%)
May 12, 2021 54.30 55.10 50.80 51.50 136,205 -3.50(-6.36%)
May 11, 2021 47.50 55.55 46.50 55.00 229,934 +2.40(+4.56%)
May 10, 2021 62.60 63.40 52.20 52.60 589,677 -9.90(-15.84%)
May 07, 2021 61.70 65.60 59.91 62.50 157,243 +1.15(+1.87%)
May 06, 2021 63.50 64.01 59.50 61.35 168,080 -3.15(-4.88%)
May 05, 2021 65.50 66.15 63.50 64.50 94,800 -0.85(-1.30%)
May 04, 2021 64.90 65.50 61.60 65.35 126,017 -0.85(-1.28%)
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.