• 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 (TSX: WPRT )

    6.180 -0.070 (-1.12%)
    Streaming Delayed Price Updated: 3:59 PM EST, Feb 11, 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 11, 2025 6.210 6.210 6.150 6.180 2,300 -0.07(-1.12%)
    Feb 10, 2025 6.270 6.270 6.100 6.250 2,074 +0.24(+3.99%)
    Feb 07, 2025 6.210 6.290 6.010 6.010 1,780 -0.21(-3.38%)
    Feb 06, 2025 6.300 6.330 6.130 6.220 3,700 -0.08(-1.27%)
    Feb 05, 2025 6.090 6.350 6.090 6.300 4,807 +0.10(+1.61%)
    Feb 04, 2025 6.080 6.200 6.080 6.200 1,859 +0.14(+2.31%)
    Feb 03, 2025 6.210 6.130 5.960 6.060 4,307 -0.28(-4.42%)
    Jan 31, 2025 6.330 6.540 6.290 6.340 4,529 -0.05(-0.78%)
    Jan 30, 2025 6.410 6.440 6.280 6.390 2,697 +0.00(+0.00%)
    Jan 29, 2025 6.340 6.550 6.280 6.390 6,771 +0.09(+1.43%)
    Jan 28, 2025 6.320 6.320 6.080 6.300 16,737 -0.04(-0.63%)
    Jan 27, 2025 6.380 6.380 6.200 6.340 4,498 -0.06(-0.94%)
    Jan 24, 2025 6.340 6.400 6.250 6.400 3,400 +0.08(+1.27%)
    Jan 23, 2025 7.120 7.120 6.190 6.320 17,425 -0.27(-4.10%)
    Jan 22, 2025 6.150 6.850 6.100 6.590 37,629 +0.47(+7.68%)
    Jan 21, 2025 5.640 6.140 5.600 6.120 11,941 +0.30(+5.15%)
    Jan 20, 2025 5.770 6.180 5.650 5.820 21,231 +0.32(+5.82%)
    Jan 17, 2025 5.390 5.600 5.370 5.500 3,214 +0.13(+2.42%)
    Jan 16, 2025 5.410 5.440 5.350 5.370 3,847 -0.03(-0.56%)
    Jan 15, 2025 5.740 5.740 5.320 5.400 3,367 +0.08(+1.50%)
    Jan 14, 2025 5.330 5.330 5.200 5.320 2,800 -0.03(-0.56%)
    Jan 13, 2025 5.480 5.490 5.270 5.350 6,588 -0.24(-4.29%)
    Jan 10, 2025 5.430 5.600 5.400 5.590 5,350 +0.01(+0.18%)
    Jan 09, 2025 5.610 5.660 5.580 5.580 1,300 -0.01(-0.18%)
    Jan 08, 2025 5.830 5.830 5.470 5.590 9,736 -0.29(-4.93%)
    Jan 07, 2025 5.790 6.000 5.750 5.880 14,564 +0.06(+1.03%)
    Jan 06, 2025 5.640 6.000 5.640 5.820 20,167 +0.18(+3.19%)
    Jan 03, 2025 5.720 5.720 5.570 5.640 9,057 +0.09(+1.62%)
    Jan 02, 2025 5.260 5.550 5.240 5.550 11,194 +0.41(+7.98%)
    Dec 31, 2024 5.140 0 -0.13(-2.47%)
    Dec 30, 2024 5.410 5.410 5.240 5.270 5,941 -0.16(-2.95%)
    Dec 27, 2024 5.090 5.470 5.090 5.430 13,182 +0.46(+9.26%)
    Dec 24, 2024 4.970 0 -0.05(-1.00%)
    Dec 23, 2024 4.990 5.050 4.740 5.020 16,226 +0.14(+2.87%)
    Dec 20, 2024 5.150 5.150 4.820 4.880 13,223 -0.11(-2.20%)
    Dec 19, 2024 5.530 5.530 4.930 4.990 10,478 -0.09(-1.77%)
    Dec 18, 2024 5.360 5.360 5.000 5.080 10,382 -0.13(-2.50%)
    Dec 17, 2024 6.240 6.240 5.150 5.210 37,546 -0.18(-3.34%)
    Dec 16, 2024 6.040 6.040 5.390 5.390 31,801 -0.50(-8.49%)
    Dec 13, 2024 6.040 6.040 5.810 5.890 8,025 -0.17(-2.81%)
    Dec 12, 2024 6.230 6.230 6.050 6.060 5,908 -0.03(-0.49%)
    Dec 11, 2024 6.200 6.200 6.000 6.090 2,479 -0.09(-1.46%)
    Dec 10, 2024 6.010 6.260 6.010 6.180 5,801 -0.01(-0.16%)
    Dec 09, 2024 6.100 6.250 6.100 6.190 11,070 +0.09(+1.48%)
    Dec 06, 2024 6.140 6.200 6.030 6.100 2,887 +0.02(+0.33%)
    Dec 05, 2024 6.330 6.330 6.080 6.080 8,680 -0.28(-4.40%)
    Dec 04, 2024 6.400 6.530 6.360 6.360 4,289 -0.25(-3.78%)
    Dec 03, 2024 6.480 6.660 6.480 6.610 1,600 -0.03(-0.45%)
    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.