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

Westport Fuel Systems Inc (NQ: WPRT )

6.180 -0.100 (-1.59%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 17, 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%)
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%)
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%)
Jun 15, 2023 8.180 8.720 8.130 8.590 62,570 +0.75(+9.64%)
May 08, 2023 7.500 7.997 7.500 7.835 69,260 +0.74(+10.35%)
May 05, 2023 7.000 7.143 6.600 7.100 42,697 +0.32(+4.69%)
May 04, 2023 6.700 6.829 6.628 6.782 36,108 +0.05(+0.76%)
May 03, 2023 6.800 6.991 6.600 6.731 41,950 -0.17(-2.45%)
May 02, 2023 7.200 7.300 6.607 6.900 73,550 -0.21(-3.02%)
May 01, 2023 7.200 7.212 7.025 7.115 37,990 -0.26(-3.54%)
Apr 28, 2023 7.470 7.470 7.200 7.376 51,174 -0.02(-0.32%)
Apr 27, 2023 7.800 7.879 7.104 7.400 83,810 -0.40(-5.14%)
Apr 26, 2023 7.630 7.950 7.511 7.801 21,456 +0.01(+0.14%)
Apr 25, 2023 7.720 7.962 7.630 7.790 30,881 -0.11(-1.38%)
Apr 24, 2023 8.260 8.260 7.720 7.899 16,114 -0.20(-2.48%)
Apr 21, 2023 7.750 8.285 7.625 8.100 61,959 +0.34(+4.35%)
Apr 20, 2023 7.700 7.830 7.400 7.762 44,383 +0.02(+0.32%)
Apr 19, 2023 7.448 7.800 7.144 7.737 45,300 +0.35(+4.70%)
Apr 18, 2023 7.878 7.900 7.000 7.390 345,079 -0.44(-5.57%)
Apr 17, 2023 8.100 8.210 7.811 7.826 66,972 -0.47(-5.64%)
Apr 14, 2023 8.300 8.500 8.050 8.294 28,093 -0.06(-0.73%)
Apr 13, 2023 8.300 8.512 8.252 8.355 28,507 -0.08(-0.97%)
Apr 12, 2023 8.600 8.693 8.300 8.437 24,583 -0.22(-2.54%)
Apr 11, 2023 8.700 8.875 8.550 8.657 22,153 -0.14(-1.63%)
Apr 10, 2023 8.500 8.803 8.400 8.800 18,620 +0.21(+2.43%)
Apr 06, 2023 9.200 9.200 8.490 8.591 33,814 -0.41(-4.54%)
Apr 05, 2023 9.210 9.416 9.000 9.000 25,234 -0.40(-4.26%)
Apr 04, 2023 9.600 9.788 9.246 9.400 12,680 -0.10(-1.05%)
Apr 03, 2023 9.500 9.800 9.240 9.500 47,392 -0.03(-0.26%)
Mar 31, 2023 9.000 9.700 8.899 9.525 37,260 +0.55(+6.08%)
Mar 30, 2023 8.490 8.985 8.439 8.979 25,958 +0.50(+5.96%)
Mar 29, 2023 8.400 8.564 8.300 8.474 21,059 +0.02(+0.28%)
Mar 28, 2023 8.454 8.590 8.300 8.450 24,783 +0.00(+0.00%)
Mar 27, 2023 8.240 8.498 8.131 8.450 55,396 +0.15(+1.81%)
Mar 24, 2023 8.400 8.497 8.100 8.300 18,883 -0.02(-0.24%)
Mar 23, 2023 8.400 8.675 8.282 8.320 40,689 +0.13(+1.65%)
Mar 22, 2023 8.800 8.800 8.170 8.185 20,508 -0.37(-4.36%)
Mar 21, 2023 8.425 8.800 8.404 8.558 23,333 +0.20(+2.36%)
Mar 20, 2023 8.400 8.450 8.000 8.361 90,821 -0.04(-0.46%)
Mar 17, 2023 8.600 8.800 8.300 8.400 28,052 -0.34(-3.93%)
Mar 16, 2023 8.300 8.789 8.070 8.744 41,168 +0.68(+8.47%)
Mar 15, 2023 9.100 9.073 8.010 8.061 109,769 -0.89(-9.93%)
Mar 14, 2023 10.50 11.35 8.670 8.950 339,091 -2.85(-24.15%)
Mar 13, 2023 11.70 11.80 11.00 11.80 61,912 +0.20(+1.72%)
Mar 10, 2023 12.50 12.50 11.40 11.60 48,428 -0.90(-7.20%)
Mar 09, 2023 13.00 13.20 12.30 12.50 46,639 -0.30(-2.34%)
Mar 08, 2023 12.20 13.40 11.75 12.80 102,110 +0.70(+5.79%)
Mar 07, 2023 12.20 12.40 11.60 12.10 31,284 +0.10(+0.83%)
Mar 06, 2023 11.50 12.30 11.50 12.00 74,182 +0.80(+7.14%)
Mar 03, 2023 10.90 11.50 10.90 11.20 23,757 +0.40(+3.70%)
Mar 02, 2023 11.10 11.10 10.60 10.80 18,903 -0.45(-4.00%)
Mar 01, 2023 11.70 11.70 11.10 11.25 9,800 -0.35(-3.02%)
Feb 28, 2023 11.80 11.80 11.00 11.60 19,032 +0.20(+1.75%)
Feb 27, 2023 12.30 12.30 11.30 11.40 30,445 -0.50(-4.20%)
Feb 24, 2023 11.90 12.10 11.40 11.90 18,826 +0.00(+0.00%)
Feb 23, 2023 11.40 12.10 11.10 11.90 22,585 +0.40(+3.48%)
Feb 22, 2023 11.60 11.60 11.10 11.50 31,924 +0.00(+0.00%)
Feb 21, 2023 11.90 12.10 11.20 11.50 44,663 -0.60(-4.96%)
Feb 17, 2023 11.90 12.30 11.50 12.10 44,082 +0.10(+0.83%)
Feb 16, 2023 11.20 13.40 11.20 12.00 106,869 +0.60(+5.26%)
Feb 15, 2023 11.10 11.40 10.90 11.40 24,978 +0.30(+2.70%)
Feb 14, 2023 11.20 11.78 10.80 11.10 49,590 -0.10(-0.89%)
Feb 13, 2023 10.80 11.30 10.60 11.20 64,217 +0.50(+4.67%)
Feb 10, 2023 10.20 10.80 10.20 10.70 64,231 +0.40(+3.88%)
Feb 09, 2023 11.00 11.30 9.900 10.30 119,323 -0.70(-6.36%)
Feb 08, 2023 11.70 11.80 10.80 11.00 46,502 -0.70(-5.98%)
Feb 07, 2023 12.60 12.60 11.50 11.70 60,511 -0.70(-5.65%)
Feb 06, 2023 12.70 12.70 12.00 12.40 54,912 +0.00(+0.00%)
Feb 03, 2023 11.60 12.50 11.40 12.40 66,495 +0.70(+5.98%)
Feb 02, 2023 11.50 12.00 11.20 11.70 71,399 +0.30(+2.63%)
Feb 01, 2023 10.20 11.40 10.00 11.40 108,954 +1.20(+11.76%)
Jan 31, 2023 9.900 10.20 9.600 10.20 34,219 +0.53(+5.48%)
Jan 30, 2023 9.750 9.900 9.543 9.670 10,950 -0.14(-1.43%)
Jan 27, 2023 9.693 9.812 9.600 9.810 52,701 +0.12(+1.24%)
Jan 26, 2023 10.00 10.10 9.500 9.690 23,083 -0.21(-2.13%)
Jan 25, 2023 10.00 10.00 9.607 9.901 10,889 +0.00(+0.05%)
Jan 24, 2023 9.831 10.10 9.701 9.896 29,209 +0.19(+1.92%)
Jan 23, 2023 9.500 9.839 9.500 9.710 39,675 +0.14(+1.43%)
Jan 20, 2023 9.500 9.693 9.450 9.573 18,048 +0.11(+1.16%)
Jan 19, 2023 9.720 9.796 9.219 9.463 30,553 -0.26(-2.64%)
Jan 18, 2023 10.10 10.20 9.700 9.720 45,948 -0.48(-4.71%)
Jan 17, 2023 10.10 10.30 10.10 10.20 33,459 +0.10(+0.99%)
Jan 13, 2023 10.10 10.20 9.900 10.10 36,376 -0.10(-0.98%)
Jan 12, 2023 10.20 10.20 9.725 10.20 48,093 +0.20(+2.01%)
Jan 11, 2023 9.300 10.10 9.300 9.999 100,810 +0.77(+8.30%)
Jan 10, 2023 8.810 9.250 8.810 9.233 18,793 +0.31(+3.45%)
Jan 09, 2023 8.850 9.148 8.800 8.925 26,769 +0.14(+1.63%)
Jan 06, 2023 8.800 8.822 8.505 8.782 29,103 +0.32(+3.77%)
Jan 05, 2023 8.200 8.842 8.200 8.463 37,961 -0.04(-0.44%)
Jan 04, 2023 8.000 8.525 7.700 8.500 39,884 +0.71(+9.13%)
Jan 03, 2023 8.000 8.050 7.725 7.789 53,690 +0.04(+0.53%)
Dec 30, 2022 7.600 7.825 7.501 7.748 110,314 +0.05(+0.65%)
Dec 29, 2022 7.610 7.900 7.600 7.698 121,983 +0.08(+1.00%)
Dec 28, 2022 7.900 7.900 7.603 7.622 79,109 -0.22(-2.84%)
Dec 27, 2022 7.800 8.165 7.676 7.845 139,334 +0.04(+0.55%)
Dec 23, 2022 7.700 7.833 7.683 7.802 45,114 +0.10(+1.34%)
Dec 22, 2022 7.800 7.900 7.525 7.699 61,431 -0.00(-0.01%)
Dec 21, 2022 8.000 8.042 7.625 7.700 71,064 -0.11(-1.46%)
Dec 20, 2022 7.911 8.187 7.744 7.814 46,661 -0.06(-0.74%)
Dec 19, 2022 8.100 8.114 7.826 7.872 39,252 -0.13(-1.60%)
Dec 16, 2022 8.200 8.576 8.000 8.000 32,650 -0.25(-3.05%)
Dec 15, 2022 8.094 8.550 8.094 8.252 33,710 +0.00(+0.02%)
Dec 14, 2022 8.200 8.650 8.000 8.250 74,103 +0.16(+2.04%)
Dec 13, 2022 8.600 8.800 8.000 8.085 90,186 -0.47(-5.45%)
Dec 12, 2022 9.270 9.430 8.551 8.551 52,646 -0.75(-8.05%)
Dec 09, 2022 9.300 9.499 9.202 9.300 33,618 -0.04(-0.43%)
Dec 08, 2022 9.200 9.591 9.130 9.340 34,893 +0.14(+1.52%)
Dec 07, 2022 9.200 9.393 9.002 9.200 28,776 +0.20(+2.22%)
Dec 06, 2022 10.20 10.20 8.900 9.000 62,040 -1.10(-10.89%)
Dec 05, 2022 10.00 10.20 9.970 10.10 44,579 +0.11(+1.12%)
Dec 02, 2022 9.600 10.00 9.600 9.988 62,138 +0.39(+4.04%)
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.