Westport Fuel Systems Inc - Common Shares (WPRT)
3.4000
-0.1600 (-4.49%)
NASDAQ · Last Trade: Apr 2nd, 8:25 PM EDT
Historical Prices For Westport Fuel Systems Inc - Common Shares (WPRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.46 | 3.56 | 3.36 | 3.40 | 54,081 | 3.40 |
| 4/01/2025 | 3.66 | 3.77 | 3.44 | 3.56 | 69,522 | 3.56 |
| 3/31/2025 | 3.84 | 3.94 | 3.38 | 3.71 | 74,849 | 3.71 |
| 3/28/2025 | 4.16 | 4.16 | 3.82 | 3.86 | 30,245 | 3.86 |
| 3/27/2025 | 3.90 | 4.25 | 3.90 | 4.24 | 18,550 | 4.24 |
| 3/26/2025 | 4.12 | 4.12 | 3.94 | 4.09 | 33,954 | 4.09 |
| 3/25/2025 | 3.99 | 4.12 | 3.95 | 4.12 | 25,749 | 4.12 |
| 3/24/2025 | 3.71 | 3.99 | 3.71 | 3.89 | 24,179 | 3.89 |
| 3/21/2025 | 3.85 | 3.90 | 3.70 | 3.70 | 17,685 | 3.70 |
| 3/20/2025 | 3.86 | 3.94 | 3.80 | 3.85 | 8,729 | 3.85 |
| 3/19/2025 | 3.75 | 3.95 | 3.74 | 3.95 | 20,558 | 3.95 |
| 3/18/2025 | 3.64 | 3.86 | 3.53 | 3.74 | 18,219 | 3.74 |
| 3/17/2025 | 3.52 | 3.78 | 3.52 | 3.70 | 23,399 | 3.70 |
| 3/14/2025 | 3.41 | 3.66 | 3.41 | 3.52 | 7,266 | 3.52 |
| 3/13/2025 | 3.70 | 3.70 | 3.36 | 3.44 | 64,221 | 3.44 |
| 3/12/2025 | 3.68 | 3.77 | 3.58 | 3.67 | 47,491 | 3.67 |
| 3/11/2025 | 3.64 | 3.76 | 3.58 | 3.69 | 34,294 | 3.69 |
| 3/10/2025 | 3.82 | 3.83 | 3.56 | 3.62 | 79,161 | 3.62 |
| 3/07/2025 | 3.90 | 3.90 | 3.75 | 3.83 | 27,010 | 3.83 |
| 3/06/2025 | 3.94 | 3.96 | 3.82 | 3.90 | 49,529 | 3.90 |
| 3/05/2025 | 4.13 | 4.13 | 3.95 | 3.99 | 33,793 | 3.99 |
| 3/04/2025 | 4.07 | 4.10 | 4.00 | 4.08 | 38,902 | 4.08 |
| 3/03/2025 | 4.20 | 4.23 | 4.03 | 4.20 | 44,653 | 4.20 |
| 2/28/2025 | 4.21 | 4.34 | 4.20 | 4.24 | 14,432 | 4.24 |
| 2/27/2025 | 4.25 | 4.44 | 4.20 | 4.20 | 30,301 | 4.20 |
| 2/26/2025 | 4.32 | 4.32 | 4.23 | 4.28 | 18,901 | 4.28 |
| 2/25/2025 | 4.47 | 4.47 | 4.27 | 4.29 | 37,362 | 4.29 |
| 2/24/2025 | 4.55 | 4.58 | 4.40 | 4.50 | 26,101 | 4.50 |
| 2/21/2025 | 4.43 | 4.57 | 4.35 | 4.49 | 27,129 | 4.49 |
| 2/20/2025 | 4.54 | 4.54 | 4.32 | 4.39 | 25,380 | 4.39 |
| 2/19/2025 | 4.68 | 4.72 | 4.57 | 4.57 | 24,659 | 4.57 |
| 2/18/2025 | 4.58 | 4.76 | 4.58 | 4.72 | 48,142 | 4.72 |
| 2/14/2025 | 4.50 | 4.65 | 4.38 | 4.58 | 36,548 | 4.58 |
| 2/13/2025 | 4.39 | 4.50 | 4.29 | 4.47 | 34,575 | 4.47 |
| 2/12/2025 | 4.30 | 4.35 | 4.25 | 4.28 | 12,756 | 4.28 |
| 2/11/2025 | 4.39 | 4.39 | 4.26 | 4.36 | 17,655 | 4.36 |
| 2/10/2025 | 4.27 | 4.40 | 4.22 | 4.35 | 15,367 | 4.35 |
| 2/07/2025 | 4.35 | 4.40 | 4.21 | 4.26 | 41,936 | 4.26 |
| 2/06/2025 | 4.43 | 4.43 | 4.27 | 4.38 | 22,401 | 4.38 |
| 2/05/2025 | 4.42 | 4.45 | 4.28 | 4.41 | 29,864 | 4.41 |
| 2/04/2025 | 4.16 | 4.38 | 4.16 | 4.35 | 26,214 | 4.35 |
| 2/03/2025 | 4.25 | 4.25 | 4.03 | 4.17 | 55,270 | 4.17 |
| 1/31/2025 | 4.35 | 4.54 | 4.32 | 4.37 | 33,413 | 4.37 |
| 1/30/2025 | 4.35 | 4.50 | 4.35 | 4.42 | 29,925 | 4.42 |
| 1/29/2025 | 4.37 | 4.57 | 4.36 | 4.43 | 52,856 | 4.43 |
| 1/28/2025 | 4.43 | 4.45 | 4.23 | 4.36 | 35,224 | 4.36 |
| 1/27/2025 | 4.43 | 4.46 | 4.33 | 4.43 | 48,114 | 4.43 |
| 1/24/2025 | 4.48 | 4.65 | 4.35 | 4.42 | 69,494 | 4.42 |
| 1/23/2025 | 4.58 | 4.76 | 4.30 | 4.39 | 57,924 | 4.39 |
| 1/22/2025 | 4.27 | 4.78 | 4.16 | 4.59 | 157,344 | 4.59 |
| 1/21/2025 | 3.96 | 4.29 | 3.87 | 4.27 | 131,186 | 4.27 |
| 1/17/2025 | 3.81 | 3.90 | 3.76 | 3.82 | 43,262 | 3.82 |
| 1/16/2025 | 3.80 | 3.82 | 3.67 | 3.81 | 29,415 | 3.81 |
| 1/15/2025 | 3.98 | 4.00 | 3.69 | 3.77 | 32,612 | 3.77 |
| 1/14/2025 | 3.73 | 3.74 | 3.61 | 3.70 | 28,571 | 3.70 |
| 1/13/2025 | 3.91 | 3.91 | 3.63 | 3.67 | 48,890 | 3.67 |
| 1/10/2025 | 3.86 | 3.88 | 3.77 | 3.88 | 46,904 | 3.88 |
| 1/08/2025 | 4.07 | 4.07 | 3.78 | 3.88 | 68,150 | 3.88 |
| 1/07/2025 | 4.02 | 4.19 | 4.00 | 4.07 | 93,400 | 4.07 |
| 1/06/2025 | 3.88 | 4.18 | 3.86 | 4.02 | 95,865 | 4.02 |
| 1/03/2025 | 3.85 | 3.96 | 3.84 | 3.91 | 50,576 | 3.91 |