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 (%)
Jul 29, 2022 1.570 0 +0.09(+6.08%)
Jul 28, 2022 1.370 1.480 1.350 1.480 216,751 +0.14(+10.45%)
Jul 27, 2022 1.350 1.360 1.310 1.340 93,842 +0.01(+0.75%)
Jul 26, 2022 1.340 1.340 1.320 1.330 61,527 -0.02(-1.48%)
Jul 25, 2022 1.370 1.380 1.330 1.350 54,338 -0.01(-0.74%)
Jul 22, 2022 1.430 1.430 1.330 1.360 121,653 -0.07(-4.90%)
Jul 21, 2022 1.500 1.500 1.430 1.430 128,681 -0.06(-4.03%)
Jul 20, 2022 1.420 1.490 1.420 1.490 179,757 +0.07(+4.93%)
Jul 19, 2022 1.430 1.470 1.410 1.420 76,713 +0.01(+0.71%)
Jul 18, 2022 1.400 1.460 1.390 1.410 166,645 +0.04(+2.92%)
Jul 15, 2022 1.400 1.410 1.340 1.370 94,534 +0.01(+0.74%)
Jul 14, 2022 1.430 1.430 1.350 1.360 108,241 -0.06(-4.23%)
Jul 13, 2022 1.430 1.500 1.400 1.420 165,986 -0.06(-4.05%)
Jul 12, 2022 1.400 1.510 1.380 1.480 396,859 +0.17(+12.98%)
Jul 11, 2022 1.450 1.450 1.310 1.310 105,666 -0.16(-10.88%)
Jul 08, 2022 1.350 1.510 1.350 1.470 158,183 +0.12(+8.89%)
Jul 07, 2022 1.340 1.370 1.310 1.350 80,432 +0.03(+2.27%)
Jul 06, 2022 1.310 1.340 1.300 1.320 82,680 +0.01(+0.76%)
Jul 05, 2022 1.280 1.310 1.250 1.310 100,841 +0.01(+0.77%)
Jul 04, 2022 1.310 1.340 1.280 1.300 45,515 +0.01(+0.78%)
Jun 30, 2022 1.290 0 -0.03(-2.27%)
Jun 29, 2022 1.350 1.350 1.310 1.320 81,172 -0.03(-2.22%)
Jun 28, 2022 1.400 1.410 1.350 1.350 145,095 -0.04(-2.88%)
Jun 27, 2022 1.470 1.470 1.380 1.390 69,641 -0.06(-4.14%)
Jun 24, 2022 1.420 1.490 1.420 1.450 103,649 +0.05(+3.57%)
Jun 23, 2022 1.440 1.460 1.390 1.400 83,658 -0.02(-1.41%)
Jun 22, 2022 1.450 1.510 1.420 1.420 101,560 -0.06(-4.05%)
Jun 21, 2022 1.450 1.510 1.440 1.480 64,558 +0.01(+0.68%)
Jun 20, 2022 1.440 1.470 1.440 1.470 43,458 +0.05(+3.52%)
Jun 17, 2022 1.400 1.440 1.380 1.420 137,274 +0.05(+3.65%)
Jun 16, 2022 1.450 1.450 1.350 1.370 117,644 -0.10(-6.80%)
Jun 15, 2022 1.450 1.490 1.430 1.470 78,049 +0.05(+3.52%)
Jun 14, 2022 1.410 1.430 1.380 1.420 133,526 +0.04(+2.90%)
Jun 13, 2022 1.470 1.480 1.380 1.380 199,632 -0.11(-7.38%)
Jun 10, 2022 1.550 1.570 1.490 1.490 104,570 -0.09(-5.70%)
Jun 09, 2022 1.640 1.650 1.560 1.580 142,493 -0.06(-3.66%)
Jun 08, 2022 1.620 1.730 1.590 1.640 215,401 +0.03(+1.86%)
Jun 07, 2022 1.530 1.610 1.500 1.610 173,409 +0.07(+4.55%)
Jun 06, 2022 1.600 1.600 1.520 1.540 94,729 +0.00(+0.00%)
Jun 03, 2022 1.560 1.580 1.520 1.540 105,280 -0.06(-3.75%)
Jun 02, 2022 1.490 1.600 1.470 1.600 131,918 +0.11(+7.38%)
Jun 01, 2022 1.560 1.560 1.470 1.490 140,542 -0.06(-3.87%)
May 31, 2022 1.490 1.590 1.450 1.550 3,108,648 +0.03(+1.97%)
May 30, 2022 1.460 1.520 1.460 1.520 64,563 +0.03(+2.01%)
May 27, 2022 1.500 1.530 1.440 1.490 306,498 +0.00(+0.00%)
May 26, 2022 1.440 1.510 1.420 1.490 187,538 +0.09(+6.43%)
May 25, 2022 1.360 1.420 1.350 1.400 249,639 +0.04(+2.94%)
May 24, 2022 1.480 1.480 1.350 1.360 228,261 -0.15(-9.93%)
May 20, 2022 1.510 0 -0.08(-5.03%)
May 19, 2022 1.540 1.610 1.520 1.590 244,500 +0.03(+1.92%)
May 18, 2022 1.520 1.590 1.480 1.560 253,193 -0.01(-0.64%)
May 17, 2022 1.540 1.580 1.470 1.570 296,490 +0.12(+8.28%)
May 16, 2022 1.530 1.550 1.440 1.450 322,712 -0.09(-5.84%)
May 13, 2022 1.400 1.560 1.390 1.540 547,869 +0.15(+10.79%)
May 12, 2022 1.280 1.440 1.250 1.390 377,348 +0.09(+6.92%)
May 11, 2022 1.370 1.400 1.290 1.300 302,895 -0.04(-2.99%)
May 10, 2022 1.500 1.500 1.310 1.340 362,901 -0.09(-6.29%)
May 09, 2022 1.510 1.530 1.420 1.430 208,662 -0.10(-6.54%)
May 06, 2022 1.540 1.560 1.490 1.530 166,232 -0.06(-3.77%)
May 05, 2022 1.660 1.670 1.560 1.590 321,384 -0.09(-5.36%)
May 04, 2022 1.610 1.690 1.540 1.680 259,411 +0.09(+5.66%)
May 03, 2022 1.590 1.620 1.550 1.590 213,315 +0.01(+0.63%)
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.