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

Westport Fuel Systems Inc (TSX: WPRT )

8.540 +1.000 (+13.26%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 4, 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 (%)
Dec 31, 2018 1.810 1.810 1.810 0 -0.05(-2.69%)
Dec 28, 2018 1.920 2.010 1.860 1.860 26,166 +0.00(+0.00%)
Dec 27, 2018 1.850 1.990 1.820 1.860 40,661 +0.08(+4.49%)
Dec 24, 2018 1.780 1.780 1.780 0 +0.00(+0.00%)
Dec 21, 2018 1.840 1.880 1.770 1.780 67,758 -0.07(-3.78%)
Dec 20, 2018 1.800 1.880 1.780 1.850 103,646 +0.07(+3.93%)
Dec 19, 2018 2.090 2.090 1.780 1.780 139,846 -0.25(-12.32%)
Dec 18, 2018 2.220 2.220 2.020 2.030 64,862 -0.17(-7.73%)
Dec 17, 2018 2.240 2.310 2.200 2.200 25,512 -0.08(-3.51%)
Dec 14, 2018 2.310 2.430 2.250 2.280 59,984 -0.14(-5.79%)
Dec 13, 2018 2.570 2.590 2.420 2.420 37,344 -0.14(-5.47%)
Dec 12, 2018 2.450 2.690 2.450 2.560 57,687 +0.05(+1.99%)
Dec 11, 2018 2.480 2.570 2.480 2.510 18,743 +0.00(+0.00%)
Dec 10, 2018 2.530 2.560 2.490 2.510 31,239 -0.03(-1.18%)
Dec 07, 2018 2.650 2.700 2.540 2.540 41,058 -0.09(-3.42%)
Dec 06, 2018 2.610 2.720 2.610 2.630 56,485 -0.03(-1.13%)
Dec 05, 2018 2.680 2.680 2.610 2.660 9,500 -0.01(-0.37%)
Dec 04, 2018 2.770 2.810 2.670 2.670 30,727 -0.15(-5.32%)
Dec 03, 2018 2.730 2.850 2.730 2.820 36,831 +0.02(+0.71%)
Nov 30, 2018 2.850 2.850 2.730 2.800 29,007 -0.05(-1.75%)
Nov 29, 2018 2.680 2.880 2.680 2.850 87,668 +0.07(+2.52%)
Nov 28, 2018 2.770 2.850 2.630 2.780 61,004 +0.02(+0.72%)
Nov 27, 2018 2.700 2.800 2.680 2.760 51,867 +0.03(+1.10%)
Nov 26, 2018 2.740 2.770 2.680 2.730 43,319 +0.00(+0.00%)
Nov 23, 2018 2.740 2.790 2.700 2.730 14,018 -0.08(-2.85%)
Nov 22, 2018 2.940 2.940 2.790 2.810 13,105 +0.01(+0.36%)
Nov 21, 2018 2.770 2.860 2.750 2.800 42,126 +0.02(+0.72%)
Nov 20, 2018 2.890 2.890 2.750 2.780 45,421 -0.11(-3.81%)
Nov 19, 2018 2.940 2.940 2.810 2.890 62,844 -0.07(-2.36%)
Nov 16, 2018 2.890 2.980 2.880 2.960 47,879 +0.08(+2.78%)
Nov 15, 2018 2.990 2.990 2.830 2.880 83,213 -0.13(-4.32%)
Nov 14, 2018 3.130 3.160 2.970 3.010 34,903 -0.11(-3.53%)
Nov 13, 2018 3.200 3.280 3.090 3.120 49,816 -0.09(-2.80%)
Nov 12, 2018 3.250 3.280 3.060 3.210 56,630 -0.01(-0.31%)
Nov 09, 2018 3.360 3.400 3.120 3.220 108,044 -0.46(-12.50%)
Nov 08, 2018 3.470 3.720 3.410 3.680 69,022 +0.20(+5.75%)
Nov 07, 2018 3.300 3.510 3.270 3.480 40,937 +0.19(+5.78%)
Nov 06, 2018 3.410 3.450 3.210 3.290 40,317 -0.13(-3.80%)
Nov 05, 2018 3.120 3.440 3.120 3.420 55,373 +0.23(+7.21%)
Nov 02, 2018 3.260 3.300 3.130 3.190 62,052 -0.06(-1.85%)
Nov 01, 2018 3.200 3.370 3.090 3.250 111,515 +0.15(+4.84%)
Oct 31, 2018 2.990 3.120 2.980 3.100 51,448 +0.12(+4.03%)
Oct 30, 2018 2.950 3.030 2.880 2.980 42,842 +0.02(+0.68%)
Oct 29, 2018 3.050 3.090 2.890 2.960 56,595 -0.03(-1.00%)
Oct 26, 2018 3.030 3.120 2.990 2.990 48,850 -0.05(-1.64%)
Oct 25, 2018 3.250 3.250 3.020 3.040 58,172 -0.08(-2.56%)
Oct 24, 2018 3.270 3.270 3.110 3.120 44,175 -0.17(-5.17%)
Oct 23, 2018 3.290 3.340 3.180 3.290 31,245 -0.07(-2.08%)
Oct 22, 2018 3.430 3.480 3.340 3.360 24,686 -0.04(-1.18%)
Oct 19, 2018 3.560 3.600 3.360 3.400 44,530 -0.13(-3.68%)
Oct 18, 2018 3.620 3.620 3.460 3.530 46,958 -0.12(-3.29%)
Oct 17, 2018 3.760 3.790 3.620 3.650 36,488 -0.15(-3.95%)
Oct 16, 2018 3.700 3.810 3.680 3.800 20,388 +0.12(+3.26%)
Oct 15, 2018 3.700 3.700 3.630 3.680 12,500 -0.01(-0.27%)
Oct 12, 2018 3.860 3.870 3.610 3.690 66,200 -0.11(-2.89%)
Oct 11, 2018 3.820 3.930 3.770 3.800 52,823 -0.03(-0.78%)
Oct 10, 2018 3.890 3.920 3.770 3.830 55,455 -0.07(-1.79%)
Oct 09, 2018 3.950 3.990 3.680 3.900 66,098 +0.00(+0.00%)
Oct 05, 2018 3.900 3.900 3.900 0 -0.06(-1.52%)
Oct 04, 2018 4.120 4.120 3.960 3.960 38,903 -0.14(-3.41%)
Oct 03, 2018 3.930 4.160 3.860 4.100 34,936 +0.22(+5.67%)
Oct 02, 2018 3.890 3.930 3.850 3.880 67,073 +0.03(+0.78%)
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.