Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Westport Fuel Systems Inc
(NQ:
WPRT
)
5.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
6.130
6.130
5.840
5.890
13,431
-0.28(-4.54%)
May 21, 2024
6.310
6.310
6.160
6.170
16,112
-0.15(-2.37%)
May 20, 2024
6.280
6.353
6.220
6.320
14,666
+0.01(+0.16%)
May 17, 2024
6.190
6.310
6.180
6.310
10,192
+0.03(+0.56%)
May 16, 2024
6.200
6.310
6.140
6.275
40,267
+0.12(+2.03%)
May 15, 2024
6.040
6.200
5.950
6.150
40,519
+0.05(+0.82%)
May 14, 2024
5.780
6.100
5.751
6.100
36,313
+0.35(+6.09%)
May 13, 2024
5.990
5.990
5.550
5.750
43,300
-0.06(-1.03%)
May 10, 2024
5.680
5.880
5.640
5.810
42,117
+0.21(+3.75%)
May 09, 2024
5.770
6.020
5.550
5.600
85,336
-0.33(-5.56%)
May 08, 2024
6.020
6.168
5.880
5.930
52,551
-0.18(-2.95%)
May 07, 2024
6.130
6.250
6.000
6.110
34,284
+0.10(+1.66%)
May 06, 2024
5.350
6.110
5.350
6.010
79,069
+0.68(+12.76%)
May 03, 2024
5.730
5.840
5.310
5.330
92,979
-0.43(-7.47%)
May 02, 2024
5.300
5.890
5.220
5.760
150,415
+0.55(+10.56%)
May 01, 2024
5.450
5.470
5.210
5.210
48,016
-0.24(-4.40%)
Apr 30, 2024
5.650
5.700
5.450
5.450
38,188
-0.23(-4.05%)
Apr 29, 2024
5.690
5.820
5.650
5.680
59,770
-0.01(-0.18%)
Apr 26, 2024
5.670
5.700
5.530
5.690
48,041
+0.05(+0.80%)
Apr 25, 2024
5.560
5.680
5.560
5.645
20,417
+0.02(+0.44%)
Apr 24, 2024
5.860
5.860
5.570
5.620
40,610
-0.23(-3.93%)
Apr 23, 2024
5.800
5.950
5.760
5.850
51,023
+0.02(+0.34%)
Apr 22, 2024
5.960
6.020
5.620
5.830
39,383
+0.09(+1.57%)
Apr 19, 2024
5.600
5.740
5.593
5.740
18,603
+0.06(+1.06%)
Apr 18, 2024
5.700
5.750
5.620
5.680
39,784
-0.04(-0.61%)
Apr 17, 2024
5.670
5.800
5.670
5.715
38,156
+0.01(+0.26%)
Apr 16, 2024
5.800
5.890
5.630
5.700
58,499
-0.09(-1.55%)
Apr 15, 2024
5.850
5.860
5.700
5.790
37,212
-0.07(-1.19%)
Apr 12, 2024
5.950
6.110
5.760
5.860
74,607
-0.03(-0.51%)
Apr 11, 2024
6.050
6.050
5.760
5.890
60,980
-0.16(-2.64%)
Apr 10, 2024
6.110
6.229
5.970
6.050
30,707
-0.16(-2.58%)
Apr 09, 2024
6.280
6.352
6.151
6.210
7,901
+0.00(+0.08%)
Apr 08, 2024
6.150
6.500
6.090
6.205
34,934
+0.04(+0.57%)
Apr 05, 2024
6.250
6.290
6.050
6.170
35,107
-0.09(-1.44%)
Apr 04, 2024
6.600
6.690
6.250
6.260
77,086
-0.38(-5.72%)
Apr 03, 2024
6.630
6.680
6.530
6.640
53,536
-0.01(-0.15%)
Apr 02, 2024
6.660
6.660
6.390
6.650
40,058
+0.04(+0.61%)
Apr 01, 2024
6.740
6.740
6.495
6.610
42,479
-0.13(-1.93%)
Mar 28, 2024
6.850
6.890
6.490
6.740
99,830
-0.06(-0.88%)
Mar 27, 2024
6.930
7.140
6.710
6.800
70,747
-0.02(-0.29%)
Mar 26, 2024
6.060
7.240
6.060
6.820
256,902
-0.42(-5.80%)
Mar 25, 2024
6.300
7.410
6.300
7.240
361,403
+0.94(+14.92%)
Mar 22, 2024
6.060
6.499
6.005
6.300
48,439
+0.24(+3.96%)
Mar 21, 2024
6.100
6.155
5.990
6.060
29,865
-0.01(-0.16%)
Mar 20, 2024
6.060
6.140
6.020
6.070
30,174
+0.05(+0.90%)
Mar 19, 2024
5.920
6.040
5.914
6.016
27,578
+0.04(+0.60%)
Mar 18, 2024
6.000
6.000
5.900
5.980
18,554
+0.01(+0.17%)
Mar 15, 2024
6.000
6.110
5.950
5.970
24,051
-0.07(-1.16%)
Mar 14, 2024
6.190
6.210
6.000
6.040
48,810
-0.21(-3.36%)
Mar 13, 2024
6.380
6.430
6.135
6.250
48,479
-0.17(-2.65%)
Mar 12, 2024
6.680
6.680
6.410
6.420
82,347
-0.23(-3.46%)
Mar 11, 2024
5.920
6.650
5.800
6.650
191,648
+1.09(+19.60%)
Mar 08, 2024
5.590
5.720
5.500
5.560
30,096
-0.01(-0.18%)
Mar 07, 2024
5.820
5.820
5.430
5.570
88,564
-0.13(-2.28%)
Mar 06, 2024
5.710
5.870
5.675
5.700
33,601
+0.00(+0.00%)
Mar 05, 2024
5.720
5.844
5.650
5.700
28,723
-0.03(-0.52%)
Mar 04, 2024
6.110
6.220
5.730
5.730
49,927
-0.49(-7.88%)
Mar 01, 2024
6.220
6.353
6.160
6.220
41,172
+0.02(+0.32%)
Feb 29, 2024
6.230
6.435
6.157
6.200
27,816
-0.04(-0.64%)
Feb 28, 2024
6.630
6.690
6.160
6.240
40,234
-0.38(-5.74%)
Feb 27, 2024
6.280
6.850
6.260
6.620
112,488
+0.37(+5.92%)
Feb 26, 2024
5.770
6.260
5.770
6.250
83,740
+0.49(+8.51%)
Feb 23, 2024
5.970
5.970
5.760
5.760
20,156
-0.21(-3.52%)
Feb 22, 2024
5.870
5.970
5.770
5.970
25,883
+0.11(+1.88%)
Feb 21, 2024
5.740
5.920
5.740
5.860
32,480
+0.06(+1.03%)
Feb 20, 2024
5.790
5.800
5.700
5.800
36,069
+0.01(+0.17%)
Feb 16, 2024
5.780
5.840
5.660
5.790
25,451
+0.04(+0.70%)
Feb 15, 2024
5.800
5.827
5.660
5.750
20,646
-0.05(-0.86%)
Feb 14, 2024
5.740
5.800
5.600
5.800
24,130
+0.15(+2.65%)
Feb 13, 2024
5.700
5.780
5.590
5.650
19,862
-0.15(-2.59%)
Feb 12, 2024
5.550
5.870
5.550
5.800
29,187
+0.00(+0.00%)
Feb 09, 2024
5.960
5.983
5.800
5.800
14,683
-0.15(-2.52%)
Feb 08, 2024
5.640
5.976
5.640
5.950
22,092
+0.25(+4.39%)
Feb 07, 2024
5.790
5.800
5.655
5.700
29,455
-0.06(-1.04%)
Feb 06, 2024
5.790
5.790
5.710
5.760
27,643
+0.00(+0.00%)
Feb 05, 2024
5.930
5.930
5.760
5.760
32,919
-0.21(-3.52%)
Feb 02, 2024
6.020
6.057
5.930
5.970
35,443
-0.05(-0.83%)
Feb 01, 2024
6.370
6.500
6.010
6.020
42,800
-0.29(-4.60%)
Jan 31, 2024
6.430
6.510
6.270
6.310
23,894
-0.08(-1.25%)
Jan 30, 2024
6.580
6.580
6.350
6.390
28,054
-0.19(-2.89%)
Jan 29, 2024
6.250
6.690
6.220
6.580
97,217
+0.57(+9.48%)
Jan 26, 2024
5.660
6.182
5.564
6.011
139,393
+0.44(+7.91%)
Jan 25, 2024
5.590
5.650
5.520
5.570
17,283
-0.05(-0.89%)
Jan 24, 2024
5.820
5.845
5.510
5.620
52,215
-0.13(-2.26%)
Jan 23, 2024
5.770
5.877
5.671
5.750
9,559
+0.00(+0.00%)
Jan 22, 2024
5.930
5.970
5.750
5.750
34,593
-0.08(-1.37%)
Jan 19, 2024
5.720
5.990
5.630
5.830
54,553
+0.05(+0.87%)
Jan 18, 2024
5.880
5.880
5.700
5.780
44,083
-0.02(-0.34%)
Jan 17, 2024
5.810
6.010
5.750
5.800
20,870
-0.10(-1.69%)
Jan 16, 2024
6.080
6.150
5.900
5.900
43,852
-0.10(-1.67%)
Jan 12, 2024
6.260
6.260
6.000
6.000
21,542
-0.10(-1.64%)
Jan 11, 2024
6.210
6.210
5.950
6.100
36,411
-0.03(-0.49%)
Jan 10, 2024
6.460
6.460
6.110
6.130
35,969
-0.27(-4.22%)
Jan 09, 2024
6.340
6.455
6.295
6.400
16,122
+0.01(+0.16%)
Jan 08, 2024
6.320
6.402
6.310
6.390
11,601
+0.09(+1.43%)
Jan 05, 2024
6.070
6.330
6.070
6.300
18,346
+0.08(+1.31%)
Jan 04, 2024
6.410
6.411
6.060
6.218
38,748
-0.19(-2.99%)
Jan 03, 2024
6.520
6.660
6.350
6.410
48,155
-0.17(-2.58%)
Jan 02, 2024
6.620
6.698
6.530
6.580
25,692
-0.04(-0.60%)
Dec 29, 2023
6.820
6.830
6.500
6.620
103,081
-0.11(-1.63%)
Dec 28, 2023
6.900
7.000
6.700
6.730
62,117
-0.16(-2.32%)
Dec 27, 2023
7.110
7.110
6.890
6.890
75,007
-0.18(-2.55%)
Dec 26, 2023
7.100
7.250
7.051
7.070
44,234
+0.03(+0.43%)
Dec 22, 2023
7.210
7.380
7.030
7.040
41,668
-0.15(-2.09%)
Dec 21, 2023
7.090
7.300
7.090
7.190
53,887
+0.11(+1.55%)
Dec 20, 2023
7.300
7.300
6.960
7.080
54,104
+0.06(+0.85%)
Dec 19, 2023
7.110
7.340
6.955
7.020
67,356
-0.03(-0.43%)
Dec 18, 2023
7.070
7.380
6.820
7.050
40,094
-0.17(-2.35%)
Dec 15, 2023
7.640
7.640
7.170
7.220
19,870
-0.37(-4.87%)
Dec 14, 2023
6.900
7.640
6.900
7.590
71,031
+0.71(+10.32%)
Dec 13, 2023
6.900
6.970
6.610
6.880
57,687
-0.09(-1.29%)
Dec 12, 2023
6.710
6.970
6.600
6.970
46,345
+0.14(+2.05%)
Dec 11, 2023
6.860
6.925
6.750
6.830
15,688
-0.07(-1.01%)
Dec 08, 2023
7.040
7.134
6.850
6.900
23,387
-0.22(-3.09%)
Dec 07, 2023
7.340
7.400
6.940
7.120
28,734
-0.27(-3.65%)
Dec 06, 2023
7.460
7.600
7.390
7.390
12,022
+0.03(+0.41%)
Dec 05, 2023
7.620
7.793
7.360
7.360
21,819
-0.33(-4.29%)
Dec 04, 2023
7.640
7.860
7.460
7.690
47,609
+0.14(+1.85%)
Dec 01, 2023
7.120
7.565
7.120
7.550
26,642
+0.34(+4.72%)
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%)
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
.