Westport Fuel Systems Inc (NQ: WPRT )

1.130 +0.050 (+4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 1.090 1.155 1.090 1.130 442,229 +0.05(+4.63%)
Jun 23, 2022 1.110 1.130 1.070 1.080 343,902 -0.03(-2.70%)
Jun 22, 2022 1.140 1.180 1.090 1.110 599,508 -0.05(-4.31%)
Jun 21, 2022 1.100 1.170 1.100 1.160 495,816 +0.06(+5.45%)
Jun 17, 2022 1.070 1.110 1.050 1.100 748,495 +0.04(+3.77%)
Jun 16, 2022 1.130 1.140 1.040 1.060 1,095,765 -0.08(-7.02%)
Jun 15, 2022 1.100 1.160 1.100 1.140 669,472 +0.04(+3.64%)
Jun 14, 2022 1.100 1.100 1.065 1.100 798,077 +0.02(+1.85%)
Jun 13, 2022 1.150 1.150 1.065 1.080 1,557,593 -0.10(-8.47%)
Jun 10, 2022 1.220 1.239 1.165 1.180 623,842 -0.08(-6.35%)
Jun 09, 2022 1.320 1.320 1.220 1.260 818,747 -0.05(-3.82%)
Jun 08, 2022 1.280 1.385 1.267 1.310 1,146,661 +0.02(+1.55%)
Jun 07, 2022 1.230 1.290 1.190 1.290 820,596 +0.05(+4.03%)
Jun 06, 2022 1.280 1.280 1.210 1.240 430,196 +0.01(+0.81%)
Jun 03, 2022 1.260 1.270 1.207 1.230 708,293 -0.04(-3.15%)
Jun 02, 2022 1.200 1.270 1.160 1.270 418,476 +0.10(+8.55%)
Jun 01, 2022 1.210 1.235 1.150 1.170 696,435 -0.03(-2.50%)
May 31, 2022 1.170 1.260 1.150 1.200 984,148 +0.03(+2.56%)
May 27, 2022 1.170 1.198 1.130 1.170 894,215 +0.00(+0.00%)
May 26, 2022 1.110 1.180 1.100 1.170 834,170 +0.06(+5.41%)
May 25, 2022 1.100 1.110 1.050 1.110 597,520 +0.03(+2.78%)
May 24, 2022 1.150 1.150 1.050 1.080 762,582 -0.09(-7.69%)
May 23, 2022 1.190 1.190 1.130 1.170 637,293 -0.02(-1.68%)
May 20, 2022 1.240 1.250 1.115 1.190 1,008,477 -0.06(-4.80%)
May 19, 2022 1.210 1.260 1.184 1.250 952,214 +0.04(+3.31%)
May 18, 2022 1.170 1.250 1.148 1.210 951,784 -0.02(-1.63%)
May 17, 2022 1.210 1.240 1.150 1.230 706,544 +0.08(+6.96%)
May 16, 2022 1.170 1.210 1.110 1.150 936,197 -0.05(-4.17%)
May 13, 2022 1.110 1.220 1.070 1.200 1,488,663 +0.12(+11.11%)
May 12, 2022 0.9900 1.110 0.9476 1.080 2,220,838 +0.08(+8.04%)
May 11, 2022 1.040 1.095 0.9900 0.9996 3,770,036 -0.04(-3.88%)
May 10, 2022 1.140 1.155 1.000 1.040 2,773,547 -0.06(-5.45%)
May 09, 2022 1.150 1.190 1.085 1.100 2,038,575 -0.09(-7.56%)
May 06, 2022 1.230 1.230 1.150 1.190 892,307 -0.04(-3.25%)
May 05, 2022 1.300 1.310 1.210 1.230 1,025,797 -0.10(-7.52%)
May 04, 2022 1.250 1.330 1.200 1.330 1,418,251 +0.09(+7.26%)
May 03, 2022 1.230 1.270 1.200 1.240 1,280,859 +0.00(+0.00%)
May 02, 2022 1.180 1.240 1.130 1.240 1,150,810 +0.05(+4.20%)
Apr 29, 2022 1.230 1.280 1.180 1.190 701,184 -0.05(-4.03%)
Apr 28, 2022 1.190 1.260 1.140 1.240 2,120,044 +0.04(+3.33%)
Apr 27, 2022 1.200 1.230 1.190 1.200 1,337,802 +0.00(+0.00%)
Apr 26, 2022 1.270 1.270 1.190 1.200 1,353,922 -0.07(-5.51%)
Apr 25, 2022 1.250 1.280 1.210 1.270 929,010 +0.00(+0.00%)
Apr 22, 2022 1.290 1.300 1.230 1.270 1,174,377 -0.02(-1.55%)
Apr 21, 2022 1.380 1.385 1.280 1.290 1,169,533 -0.07(-5.15%)
Apr 20, 2022 1.430 1.430 1.340 1.360 717,723 -0.06(-4.23%)
Apr 19, 2022 1.360 1.420 1.320 1.420 791,596 +0.07(+5.19%)
Apr 18, 2022 1.390 1.390 1.315 1.350 1,473,415 -0.04(-2.88%)
Apr 14, 2022 1.430 1.445 1.380 1.390 698,955 -0.05(-3.47%)
Apr 13, 2022 1.430 1.460 1.410 1.440 628,324 +0.02(+1.41%)
Apr 12, 2022 1.500 1.510 1.410 1.420 1,701,113 -0.05(-3.40%)
Apr 11, 2022 1.490 1.530 1.420 1.470 1,047,838 -0.03(-2.00%)
Apr 08, 2022 1.530 1.550 1.490 1.500 943,040 -0.05(-3.23%)
Apr 07, 2022 1.570 1.580 1.500 1.550 1,785,953 -0.05(-3.13%)
Apr 06, 2022 1.650 1.655 1.560 1.600 1,888,665 -0.07(-4.19%)
Apr 05, 2022 1.710 1.720 1.640 1.670 1,582,229 -0.06(-3.47%)
Apr 04, 2022 1.590 1.770 1.580 1.730 3,523,325 +0.16(+10.19%)
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.