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

Westport Fuel Systems Inc (NQ: WPRT )

4.575 +0.145 (+3.27%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 25, 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 22, 2024 4.290 4.500 4.290 4.430 115,401 +0.11(+2.55%)
Nov 21, 2024 4.290 4.440 4.230 4.320 46,007 +0.00(+0.00%)
Nov 20, 2024 4.400 4.410 4.210 4.320 42,126 -0.13(-2.92%)
Nov 19, 2024 4.370 4.470 4.290 4.450 73,259 +0.05(+1.14%)
Nov 18, 2024 4.130 4.480 4.060 4.400 132,780 +0.25(+6.02%)
Nov 15, 2024 4.050 4.150 3.944 4.150 70,421 +0.10(+2.47%)
Nov 14, 2024 3.940 4.060 3.910 4.050 122,039 +0.05(+1.25%)
Nov 13, 2024 4.100 4.100 3.910 4.000 192,199 -0.12(-2.91%)
Nov 12, 2024 4.050 4.120 3.960 4.120 64,663 +0.11(+2.74%)
Nov 11, 2024 4.050 4.090 4.010 4.010 52,465 -0.05(-1.23%)
Nov 08, 2024 4.170 4.170 4.030 4.060 27,970 +0.00(+0.00%)
Nov 07, 2024 3.980 4.210 3.980 4.060 78,353 +0.07(+1.75%)
Nov 06, 2024 4.070 4.090 3.970 3.990 79,697 -0.06(-1.48%)
Nov 05, 2024 4.050 4.103 4.000 4.050 79,512 -0.02(-0.49%)
Nov 04, 2024 4.100 4.140 4.025 4.070 34,101 -0.05(-1.21%)
Nov 01, 2024 4.140 4.170 4.040 4.120 39,693 +0.00(+0.00%)
Oct 31, 2024 4.110 4.162 4.020 4.120 45,252 +0.00(+0.00%)
Oct 30, 2024 4.190 4.290 4.100 4.120 130,286 -0.11(-2.60%)
Oct 29, 2024 4.200 4.274 4.170 4.230 55,484 -0.02(-0.47%)
Oct 28, 2024 4.280 4.320 4.200 4.250 65,175 -0.01(-0.23%)
Oct 25, 2024 4.330 4.361 4.240 4.260 33,627 -0.07(-1.62%)
Oct 24, 2024 4.350 4.365 4.250 4.330 33,688 +0.02(+0.46%)
Oct 23, 2024 4.270 4.450 4.250 4.310 54,118 -0.02(-0.46%)
Oct 22, 2024 4.420 4.430 4.260 4.330 108,422 -0.11(-2.48%)
Oct 21, 2024 4.580 4.580 4.380 4.440 26,316 +0.03(+0.68%)
Oct 18, 2024 4.440 4.480 4.370 4.410 29,653 -0.03(-0.68%)
Oct 17, 2024 4.540 4.560 4.420 4.440 40,245 -0.10(-2.20%)
Oct 16, 2024 4.430 4.590 4.360 4.540 96,303 +0.17(+3.89%)
Oct 15, 2024 4.440 4.440 4.319 4.370 18,559 +0.00(+0.00%)
Oct 14, 2024 4.350 4.386 4.300 4.370 14,833 +0.03(+0.69%)
Oct 11, 2024 4.380 4.386 4.330 4.340 26,226 -0.01(-0.23%)
Oct 10, 2024 4.350 4.370 4.300 4.350 42,894 +0.00(+0.00%)
Oct 09, 2024 4.340 4.393 4.320 4.350 27,116 +0.01(+0.23%)
Oct 08, 2024 4.350 4.420 4.320 4.340 45,830 -0.03(-0.69%)
Oct 07, 2024 4.400 4.420 4.360 4.370 65,111 -0.09(-2.02%)
Oct 04, 2024 4.510 4.510 4.390 4.460 61,029 +0.01(+0.22%)
Oct 03, 2024 4.460 4.542 4.430 4.450 35,979 -0.05(-1.11%)
Oct 02, 2024 4.470 4.550 4.460 4.500 30,462 -0.02(-0.44%)
Oct 01, 2024 4.620 4.630 4.470 4.520 39,407 -0.07(-1.53%)
Sep 30, 2024 4.550 4.630 4.500 4.590 60,336 +0.08(+1.77%)
Sep 27, 2024 4.430 4.590 4.430 4.510 34,696 +0.07(+1.58%)
Sep 26, 2024 4.480 4.510 4.420 4.440 48,838 -0.05(-1.11%)
Sep 25, 2024 4.600 4.600 4.460 4.490 58,761 -0.10(-2.18%)
Sep 24, 2024 4.650 4.650 4.550 4.590 38,486 -0.02(-0.43%)
Sep 23, 2024 4.650 4.678 4.570 4.610 47,755 +0.00(+0.00%)
Sep 20, 2024 4.650 4.705 4.591 4.610 46,140 -0.08(-1.71%)
Sep 19, 2024 4.670 4.810 4.650 4.690 65,958 +0.09(+1.96%)
Sep 18, 2024 4.890 4.900 4.550 4.600 174,445 -0.26(-5.35%)
Sep 17, 2024 4.940 5.050 4.820 4.860 148,629 -0.06(-1.22%)
Sep 16, 2024 5.050 5.240 4.860 4.920 206,562 -0.38(-7.17%)
Sep 13, 2024 5.250 5.415 5.220 5.300 60,448 +0.04(+0.76%)
Sep 12, 2024 5.260 5.330 5.210 5.260 19,974 +0.08(+1.54%)
Sep 11, 2024 5.290 5.350 5.170 5.180 37,137 -0.09(-1.71%)
Sep 10, 2024 5.520 5.720 5.200 5.270 42,302 -0.10(-1.86%)
Sep 09, 2024 5.510 5.510 5.360 5.370 21,182 -0.08(-1.47%)
Sep 06, 2024 5.550 5.585 5.408 5.450 32,163 -0.07(-1.27%)
Sep 05, 2024 5.410 5.530 5.410 5.520 24,037 +0.11(+2.03%)
Sep 04, 2024 5.590 5.629 5.360 5.410 67,313 -0.17(-3.05%)
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.