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

Westport Fuel Systems Inc (NQ: WPRT )

5.690 +0.045 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 7.170 7.310 7.060 7.150 23,367 +0.01(+0.14%)
Aug 30, 2023 7.020 7.280 7.020 7.140 18,122 -0.02(-0.28%)
Aug 29, 2023 6.960 7.259 6.960 7.160 26,357 +0.21(+3.02%)
Aug 28, 2023 7.010 7.138 6.900 6.950 30,323 -0.10(-1.42%)
Aug 25, 2023 6.910 7.250 6.890 7.050 32,537 +0.15(+2.17%)
Aug 24, 2023 7.050 7.080 6.870 6.900 54,785 -0.17(-2.40%)
Aug 23, 2023 7.390 7.390 7.020 7.070 48,878 -0.33(-4.46%)
Aug 22, 2023 7.410 7.490 7.270 7.400 117,547 -0.20(-2.63%)
Aug 21, 2023 7.510 7.646 7.326 7.600 47,323 +0.04(+0.53%)
Aug 18, 2023 7.610 7.610 7.400 7.560 40,612 -0.08(-1.05%)
Aug 17, 2023 7.710 7.910 7.606 7.640 22,892 -0.06(-0.79%)
Aug 16, 2023 7.770 7.917 7.700 7.701 18,301 -0.16(-2.02%)
Aug 15, 2023 7.950 7.950 7.730 7.860 45,541 -0.14(-1.75%)
Aug 14, 2023 8.130 8.181 7.750 8.000 32,406 -0.13(-1.60%)
Aug 11, 2023 7.950 8.200 7.830 8.130 65,478 +0.17(+2.14%)
Aug 10, 2023 8.860 8.860 7.850 7.960 161,000 -0.73(-8.40%)
Aug 09, 2023 10.13 10.13 8.360 8.690 315,236 -1.43(-14.13%)
Aug 08, 2023 10.20 10.47 10.00 10.12 54,364 +0.00(+0.00%)
Aug 07, 2023 10.52 10.52 10.06 10.12 41,172 -0.24(-2.32%)
Aug 04, 2023 10.77 10.88 10.20 10.36 45,402 -0.22(-2.08%)
Aug 03, 2023 10.46 10.90 10.46 10.58 46,509 -0.01(-0.09%)
Aug 02, 2023 11.27 11.27 10.35 10.59 83,963 -0.59(-5.28%)
Aug 01, 2023 10.93 11.38 10.71 11.18 48,698 +0.20(+1.82%)
Jul 31, 2023 10.38 11.30 10.38 10.98 77,149 +0.49(+4.67%)
Jul 28, 2023 10.02 10.80 10.02 10.49 78,551 +0.36(+3.55%)
Jul 27, 2023 10.89 10.99 10.10 10.13 100,154 -0.57(-5.33%)
Jul 26, 2023 9.910 11.04 9.900 10.70 125,595 +0.81(+8.19%)
Jul 25, 2023 10.29 10.57 9.880 9.890 67,598 -0.56(-5.36%)
Jul 24, 2023 10.53 10.91 10.35 10.45 149,604 -0.31(-2.88%)
Jul 21, 2023 11.31 11.31 10.68 10.76 75,714 -0.50(-4.44%)
Jul 20, 2023 11.44 11.76 10.39 11.26 148,497 -0.36(-3.10%)
Jul 19, 2023 10.50 12.00 10.22 11.62 446,260 +1.95(+20.17%)
Jul 18, 2023 9.890 10.07 9.583 9.670 52,837 -0.20(-2.03%)
Jul 17, 2023 9.320 9.890 9.208 9.870 83,492 +0.62(+6.70%)
Jul 14, 2023 9.010 9.400 8.710 9.250 100,005 +0.17(+1.87%)
Jul 13, 2023 8.400 9.250 8.306 9.080 112,225 +0.72(+8.61%)
Jul 12, 2023 7.780 8.560 7.780 8.360 95,406 +0.55(+7.04%)
Jul 11, 2023 7.700 7.810 7.660 7.810 26,850 +0.11(+1.49%)
Jul 10, 2023 7.470 7.770 7.470 7.695 32,475 +0.16(+2.06%)
Jul 07, 2023 7.480 7.620 7.420 7.540 20,458 +0.06(+0.80%)
Jul 06, 2023 7.620 7.650 7.400 7.480 21,640 -0.24(-3.11%)
Jul 05, 2023 7.910 7.910 7.600 7.720 36,749 -0.19(-2.40%)
Jul 03, 2023 7.700 8.017 7.690 7.910 36,097 +0.24(+3.13%)
Jun 30, 2023 7.650 7.810 7.650 7.670 20,394 +0.02(+0.26%)
Jun 29, 2023 7.820 7.990 7.620 7.650 58,180 -0.19(-2.42%)
Jun 28, 2023 7.390 7.950 7.210 7.840 38,048 +0.37(+4.95%)
Jun 27, 2023 7.610 7.610 7.430 7.470 55,322 -0.17(-2.23%)
Jun 26, 2023 7.960 8.120 7.600 7.640 48,903 -0.35(-4.38%)
Jun 23, 2023 8.110 8.260 7.970 7.990 21,099 -0.21(-2.56%)
Jun 22, 2023 7.880 8.430 7.880 8.200 50,801 +0.22(+2.76%)
Jun 21, 2023 8.010 8.230 7.850 7.980 48,286 -0.08(-0.99%)
Jun 20, 2023 8.470 8.690 8.000 8.060 55,588 -0.48(-5.62%)
Jun 16, 2023 8.700 8.700 8.410 8.540 21,410 -0.05(-0.58%)
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.