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

Westport Fuel Systems Inc (TSX: WPRT )

8.190 -0.140 (-1.68%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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 (%)
Feb 26, 2021 11.00 11.93 10.88 11.87 689,610 +0.71(+6.36%)
Feb 25, 2021 11.67 11.95 11.00 11.16 468,745 -0.62(-5.26%)
Feb 24, 2021 11.87 12.23 11.57 11.78 411,308 +0.09(+0.77%)
Feb 23, 2021 11.99 11.99 10.40 11.69 606,609 -1.08(-8.46%)
Feb 22, 2021 12.59 13.17 12.44 12.77 459,639 -0.19(-1.47%)
Feb 19, 2021 12.68 13.40 12.40 12.96 538,708 +0.74(+6.06%)
Feb 18, 2021 14.00 14.09 12.19 12.22 864,804 -2.16(-15.02%)
Feb 17, 2021 14.67 15.08 14.16 14.38 550,459 -0.31(-2.11%)
Feb 16, 2021 15.42 15.44 14.42 14.69 646,757 -0.41(-2.72%)
Feb 12, 2021 15.10 15.10 15.10 0 +0.68(+4.72%)
Feb 11, 2021 14.36 14.79 14.05 14.42 586,874 -0.09(-0.62%)
Feb 10, 2021 15.52 15.75 13.99 14.51 608,251 -0.92(-5.96%)
Feb 09, 2021 15.07 16.23 14.23 15.43 1,075,177 -0.09(-0.58%)
Feb 08, 2021 16.01 16.49 14.50 15.52 1,541,211 +4.48(+40.58%)
Feb 05, 2021 10.88 11.11 10.54 11.04 581,819 +0.31(+2.89%)
Feb 04, 2021 10.78 10.90 10.37 10.73 577,322 +0.04(+0.37%)
Feb 03, 2021 10.50 10.85 10.35 10.69 529,097 +0.46(+4.50%)
Feb 02, 2021 10.03 10.43 9.610 10.23 382,448 +0.47(+4.82%)
Feb 01, 2021 9.550 9.820 9.140 9.760 506,504 +0.29(+3.06%)
Jan 29, 2021 9.970 9.990 9.310 9.470 432,619 -0.54(-5.39%)
Jan 28, 2021 9.650 10.23 9.610 10.01 604,715 +0.40(+4.16%)
Jan 27, 2021 10.58 10.79 9.540 9.610 1,052,544 -1.51(-13.58%)
Jan 26, 2021 10.84 11.16 10.56 11.12 810,183 +0.51(+4.81%)
Jan 25, 2021 10.94 11.07 10.26 10.61 799,404 +0.20(+1.92%)
Jan 22, 2021 10.58 10.69 10.07 10.41 785,902 -0.40(-3.70%)
Jan 21, 2021 9.900 11.20 9.510 10.81 1,218,797 +1.82(+20.24%)
Jan 20, 2021 8.770 9.080 8.560 8.990 508,518 +0.12(+1.35%)
Jan 19, 2021 9.070 9.070 8.310 8.870 471,703 +0.01(+0.11%)
Jan 18, 2021 8.550 9.100 8.400 8.860 117,623 +0.16(+1.84%)
Jan 15, 2021 9.010 9.010 8.310 8.700 633,125 -0.35(-3.87%)
Jan 14, 2021 9.300 9.300 8.590 9.050 676,019 +0.09(+1.00%)
Jan 13, 2021 8.440 9.400 8.440 8.960 968,839 +1.06(+13.42%)
Jan 12, 2021 7.240 7.950 7.180 7.900 837,889 +0.72(+10.03%)
Jan 11, 2021 7.080 7.240 6.910 7.180 280,221 +0.00(+0.00%)
Jan 08, 2021 7.400 7.560 6.940 7.180 506,738 +0.20(+2.87%)
Jan 07, 2021 6.750 7.380 6.690 6.980 563,530 +0.48(+7.38%)
Jan 06, 2021 6.620 6.920 6.240 6.500 477,055 -0.07(-1.07%)
Jan 05, 2021 6.290 6.600 6.210 6.570 334,434 +0.20(+3.14%)
Jan 04, 2021 6.800 6.810 6.140 6.370 501,944 -0.40(-5.91%)
Dec 31, 2020 6.770 6.770 6.770 0 -0.11(-1.60%)
Dec 30, 2020 6.500 7.040 6.480 6.880 358,745 +0.39(+6.01%)
Dec 29, 2020 7.000 7.140 6.380 6.490 516,751 -0.46(-6.62%)
Dec 24, 2020 6.950 6.950 6.950 0 -0.31(-4.27%)
Dec 23, 2020 7.250 8.000 7.080 7.260 890,602 +0.46(+6.76%)
Dec 22, 2020 6.590 7.100 6.510 6.800 651,639 +0.32(+4.94%)
Dec 21, 2020 6.410 6.520 6.230 6.480 441,337 -0.02(-0.31%)
Dec 18, 2020 6.500 6.910 6.310 6.500 1,014,770 +0.16(+2.52%)
Dec 17, 2020 5.830 6.400 5.630 6.340 796,729 +0.62(+10.84%)
Dec 16, 2020 5.430 5.740 5.200 5.720 742,085 +0.37(+6.92%)
Dec 15, 2020 5.580 5.700 5.310 5.350 537,994 -0.01(-0.19%)
Dec 14, 2020 5.420 5.620 5.240 5.360 630,085 +0.16(+3.08%)
Dec 11, 2020 5.430 5.490 5.130 5.200 346,208 -0.24(-4.41%)
Dec 10, 2020 5.480 5.620 5.330 5.440 361,318 -0.09(-1.63%)
Dec 09, 2020 5.360 5.880 5.300 5.530 791,489 +0.21(+3.95%)
Dec 08, 2020 5.180 5.500 5.080 5.320 420,956 +0.06(+1.14%)
Dec 07, 2020 5.420 5.440 5.210 5.260 268,077 -0.12(-2.23%)
Dec 04, 2020 5.020 5.520 5.000 5.380 422,700 +0.38(+7.60%)
Dec 03, 2020 5.170 5.180 4.940 5.000 315,338 -0.14(-2.72%)
Dec 02, 2020 5.070 5.230 4.850 5.140 265,919 -0.01(-0.19%)
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.