• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Westport Fuel Systems Inc - Common Shares (NQ: WPRT )

    4.240 UNCHANGED
    Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2025 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 (%)
    Feb 28, 2025 4.210 4.340 4.200 4.240 14,432 +0.04(+0.95%)
    Feb 27, 2025 4.250 4.440 4.200 4.200 30,301 -0.08(-1.87%)
    Feb 26, 2025 4.320 4.320 4.230 4.280 18,901 -0.00(-0.12%)
    Feb 25, 2025 4.470 4.470 4.268 4.285 37,362 -0.21(-4.78%)
    Feb 24, 2025 4.550 4.580 4.400 4.500 26,101 +0.01(+0.22%)
    Feb 21, 2025 4.430 4.570 4.350 4.490 27,129 +0.10(+2.28%)
    Feb 20, 2025 4.539 4.539 4.320 4.390 25,380 -0.18(-3.94%)
    Feb 19, 2025 4.680 4.720 4.570 4.570 24,659 -0.15(-3.18%)
    Feb 18, 2025 4.580 4.765 4.580 4.720 48,142 +0.14(+3.06%)
    Feb 14, 2025 4.500 4.650 4.380 4.580 36,548 +0.11(+2.46%)
    Feb 13, 2025 4.390 4.500 4.290 4.470 34,575 +0.19(+4.44%)
    Feb 12, 2025 4.300 4.350 4.245 4.280 12,756 -0.08(-1.83%)
    Feb 11, 2025 4.390 4.390 4.260 4.360 17,655 +0.01(+0.23%)
    Feb 10, 2025 4.270 4.400 4.220 4.350 15,367 +0.09(+2.11%)
    Feb 07, 2025 4.350 4.400 4.210 4.260 41,936 -0.12(-2.74%)
    Feb 06, 2025 4.435 4.435 4.274 4.380 22,401 -0.03(-0.68%)
    Feb 05, 2025 4.417 4.450 4.279 4.410 29,864 +0.06(+1.38%)
    Feb 04, 2025 4.160 4.380 4.160 4.350 26,214 +0.18(+4.32%)
    Feb 03, 2025 4.250 4.250 4.030 4.170 55,270 -0.20(-4.58%)
    Jan 31, 2025 4.350 4.540 4.320 4.370 33,413 -0.05(-1.24%)
    Jan 30, 2025 4.350 4.505 4.350 4.425 29,925 -0.00(-0.11%)
    Jan 29, 2025 4.370 4.570 4.360 4.430 52,856 +0.07(+1.61%)
    Jan 28, 2025 4.430 4.450 4.233 4.360 35,224 -0.07(-1.58%)
    Jan 27, 2025 4.430 4.460 4.326 4.430 48,114 +0.01(+0.23%)
    Jan 24, 2025 4.480 4.648 4.350 4.420 69,494 +0.03(+0.57%)
    Jan 23, 2025 4.580 4.760 4.300 4.395 57,924 -0.20(-4.25%)
    Jan 22, 2025 4.270 4.780 4.155 4.590 157,344 +0.32(+7.49%)
    Jan 21, 2025 3.960 4.290 3.870 4.270 131,186 +0.45(+11.78%)
    Jan 17, 2025 3.810 3.898 3.760 3.820 43,262 +0.01(+0.26%)
    Jan 16, 2025 3.800 3.825 3.670 3.810 29,415 +0.04(+1.06%)
    Jan 15, 2025 3.980 4.000 3.695 3.770 32,612 +0.07(+1.89%)
    Jan 14, 2025 3.730 3.740 3.610 3.700 28,571 +0.03(+0.82%)
    Jan 13, 2025 3.910 3.910 3.630 3.670 48,890 -0.21(-5.41%)
    Jan 10, 2025 3.860 3.880 3.766 3.880 46,904 +0.00(+0.00%)
    Jan 08, 2025 4.070 4.070 3.780 3.880 68,150 -0.19(-4.67%)
    Jan 07, 2025 4.020 4.190 4.000 4.070 93,400 +0.05(+1.24%)
    Jan 06, 2025 3.880 4.180 3.857 4.020 95,865 +0.11(+2.81%)
    Jan 03, 2025 3.850 3.960 3.841 3.910 50,576 +0.07(+1.82%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.