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

Westport Fuel Systems Inc (TSX: WPRT )

8.840 +1.300 (+17.24%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2019 3.750 3.920 3.660 3.900 60,679 +0.12(+3.17%)
Jul 30, 2019 3.650 3.810 3.610 3.780 42,905 +0.05(+1.34%)
Jul 29, 2019 3.740 3.790 3.610 3.730 34,544 -0.06(-1.58%)
Jul 26, 2019 3.880 3.900 3.730 3.790 30,757 -0.06(-1.56%)
Jul 25, 2019 3.920 3.990 3.800 3.850 48,049 -0.08(-2.04%)
Jul 24, 2019 3.860 3.950 3.850 3.930 24,256 +0.08(+2.08%)
Jul 23, 2019 3.660 3.890 3.660 3.850 41,437 +0.13(+3.49%)
Jul 22, 2019 3.790 3.790 3.650 3.720 36,839 -0.07(-1.85%)
Jul 19, 2019 3.810 3.840 3.760 3.790 23,203 +0.02(+0.53%)
Jul 18, 2019 3.830 3.920 3.770 3.770 26,166 -0.08(-2.08%)
Jul 17, 2019 3.990 3.990 3.790 3.850 68,814 -0.17(-4.23%)
Jul 16, 2019 3.900 4.130 3.900 4.020 96,035 +0.08(+2.03%)
Jul 15, 2019 4.080 4.080 3.860 3.940 104,914 -0.14(-3.43%)
Jul 12, 2019 3.870 4.140 3.870 4.080 91,720 +0.20(+5.15%)
Jul 11, 2019 4.150 4.190 3.850 3.880 93,280 -0.26(-6.28%)
Jul 10, 2019 4.000 4.150 3.900 4.140 166,046 +0.18(+4.55%)
Jul 09, 2019 3.670 4.000 3.660 3.960 279,530 +0.27(+7.32%)
Jul 08, 2019 3.680 3.740 3.620 3.690 21,617 +0.02(+0.54%)
Jul 05, 2019 3.590 3.780 3.590 3.670 29,686 +0.08(+2.23%)
Jul 04, 2019 3.550 3.600 3.480 3.590 10,591 -0.03(-0.83%)
Jul 03, 2019 3.790 3.810 3.590 3.620 48,461 -0.18(-4.74%)
Jul 02, 2019 3.570 3.820 3.570 3.800 104,207 +0.25(+7.04%)
Jun 28, 2019 3.550 3.550 3.550 0 +0.14(+4.11%)
Jun 27, 2019 3.370 3.450 3.340 3.410 24,672 +0.07(+2.10%)
Jun 26, 2019 3.380 3.410 3.270 3.340 31,405 +0.01(+0.30%)
Jun 25, 2019 3.150 3.360 3.130 3.330 48,084 +0.17(+5.38%)
Jun 24, 2019 3.270 3.300 3.110 3.160 64,710 -0.17(-5.11%)
Jun 21, 2019 3.390 3.410 3.270 3.330 59,869 -0.06(-1.77%)
Jun 20, 2019 3.480 3.530 3.390 3.390 86,127 -0.12(-3.42%)
Jun 19, 2019 3.620 3.620 3.510 3.510 42,389 -0.11(-3.04%)
Jun 18, 2019 3.690 3.780 3.620 3.620 38,316 -0.05(-1.36%)
Jun 17, 2019 3.650 3.760 3.620 3.670 85,848 +0.04(+1.10%)
Jun 14, 2019 3.650 3.730 3.620 3.630 42,964 -0.03(-0.82%)
Jun 13, 2019 3.540 3.660 3.410 3.660 45,964 +0.11(+3.10%)
Jun 12, 2019 3.520 3.600 3.380 3.550 46,142 +0.02(+0.57%)
Jun 11, 2019 3.460 3.560 3.350 3.530 43,781 +0.02(+0.57%)
Jun 10, 2019 3.680 3.720 3.470 3.510 99,069 -0.18(-4.88%)
Jun 07, 2019 3.730 3.920 3.680 3.690 99,060 -0.11(-2.89%)
Jun 06, 2019 3.570 3.880 3.570 3.800 94,030 +0.11(+2.98%)
Jun 05, 2019 3.800 3.800 3.620 3.690 48,397 -0.11(-2.89%)
Jun 04, 2019 3.580 3.850 3.500 3.800 77,180 +0.25(+7.04%)
Jun 03, 2019 3.680 3.790 3.490 3.550 61,640 -0.15(-4.05%)
May 31, 2019 3.850 3.950 3.650 3.700 172,907 -0.06(-1.60%)
May 30, 2019 3.530 3.910 3.520 3.760 239,070 +0.25(+7.12%)
May 29, 2019 3.340 3.540 3.290 3.510 75,088 +0.08(+2.33%)
May 28, 2019 3.410 3.600 3.330 3.430 80,459 +0.13(+3.94%)
May 27, 2019 3.310 3.380 3.270 3.300 14,467 -0.09(-2.65%)
May 24, 2019 3.180 3.430 3.160 3.390 117,252 +0.21(+6.60%)
May 23, 2019 3.300 3.300 3.130 3.180 58,279 -0.13(-3.93%)
May 22, 2019 3.320 3.350 3.100 3.310 52,045 +0.03(+0.91%)
May 21, 2019 3.460 3.530 3.220 3.280 76,917 +0.08(+2.50%)
May 17, 2019 3.200 3.200 3.200 0 -0.39(-10.86%)
May 16, 2019 3.570 3.680 3.430 3.590 205,438 +0.09(+2.57%)
May 15, 2019 3.160 3.530 3.130 3.500 138,172 +0.29(+9.03%)
May 14, 2019 3.170 3.410 3.130 3.210 142,346 +0.05(+1.58%)
May 13, 2019 2.930 3.250 2.840 3.160 351,255 +0.16(+5.33%)
May 10, 2019 2.510 3.010 2.510 3.000 418,037 +0.76(+33.93%)
May 09, 2019 2.240 2.260 2.130 2.240 33,782 -0.01(-0.44%)
May 08, 2019 2.210 2.290 2.200 2.250 25,822 -0.03(-1.32%)
May 07, 2019 2.410 2.420 2.270 2.280 19,680 -0.13(-5.39%)
May 06, 2019 2.240 2.410 2.240 2.410 20,901 +0.10(+4.33%)
May 03, 2019 2.280 2.370 2.260 2.310 20,741 +0.03(+1.32%)
May 02, 2019 2.320 2.330 2.230 2.280 18,940 -0.06(-2.56%)
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.