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 (%)
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%)
Sep 01, 2023 7.190 7.369 7.080 7.120 19,044 -0.03(-0.42%)
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%)
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.