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

Westport Fuel Systems Inc (TSX: WPRT )

8.410 -0.170 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 31, 2018 3.650 3.680 3.410 3.430 52,752 -0.18(-4.99%)
May 30, 2018 3.800 3.800 3.590 3.610 49,863 -0.16(-4.24%)
May 29, 2018 3.650 3.810 3.650 3.770 611,334 +0.09(+2.45%)
May 28, 2018 3.750 3.750 3.680 3.680 17,538 -0.12(-3.16%)
May 25, 2018 3.800 3.840 3.730 3.800 54,135 -0.01(-0.26%)
May 24, 2018 3.840 3.920 3.780 3.810 26,967 -0.03(-0.78%)
May 23, 2018 3.860 3.940 3.810 3.840 50,551 -0.01(-0.26%)
May 22, 2018 3.940 3.980 3.820 3.850 47,668 -0.01(-0.26%)
May 18, 2018 3.860 3.860 3.860 0 +0.37(+10.60%)
May 17, 2018 3.430 3.530 3.380 3.490 51,060 +0.11(+3.25%)
May 16, 2018 3.410 3.450 3.350 3.380 20,546 -0.06(-1.74%)
May 15, 2018 3.280 3.460 3.270 3.440 54,145 +0.17(+5.20%)
May 14, 2018 3.400 3.400 3.180 3.270 44,349 -0.06(-1.80%)
May 11, 2018 3.650 3.650 3.240 3.330 159,490 -0.41(-10.96%)
May 10, 2018 3.440 3.920 3.430 3.740 351,298 +0.42(+12.65%)
May 09, 2018 3.300 3.390 3.230 3.320 45,502 +0.01(+0.30%)
May 08, 2018 3.170 3.330 3.170 3.310 45,424 +0.18(+5.75%)
May 07, 2018 3.100 3.280 3.090 3.130 42,268 +0.03(+0.97%)
May 04, 2018 3.100 3.180 3.040 3.100 38,310 +0.03(+0.98%)
May 03, 2018 3.150 3.200 3.050 3.070 22,682 -0.09(-2.85%)
May 02, 2018 3.040 3.200 3.040 3.160 57,956 +0.13(+4.29%)
May 01, 2018 2.980 3.120 2.970 3.030 47,123 +0.04(+1.34%)
Apr 30, 2018 2.990 3.090 2.990 2.990 48,194 -0.03(-0.99%)
Apr 27, 2018 2.850 3.070 2.840 3.020 117,745 +0.16(+5.59%)
Apr 26, 2018 2.850 2.920 2.810 2.860 121,119 +0.01(+0.35%)
Apr 25, 2018 2.850 2.880 2.770 2.850 88,600 +0.00(+0.00%)
Apr 24, 2018 2.870 3.000 2.720 2.850 233,407 -0.01(-0.35%)
Apr 23, 2018 2.920 2.960 2.830 2.860 39,081 -0.09(-3.05%)
Apr 20, 2018 3.040 3.040 2.920 2.950 26,950 -0.09(-2.96%)
Apr 19, 2018 2.940 3.060 2.930 3.040 218,065 +0.12(+4.11%)
Apr 18, 2018 2.900 2.950 2.870 2.920 217,437 +0.03(+1.04%)
Apr 17, 2018 2.900 2.930 2.850 2.890 83,268 +0.01(+0.35%)
Apr 16, 2018 2.880 2.930 2.850 2.880 89,143 -0.02(-0.69%)
Apr 13, 2018 2.940 3.010 2.840 2.900 84,506 -0.02(-0.68%)
Apr 12, 2018 2.920 3.050 2.910 2.920 112,150 +0.00(+0.00%)
Apr 11, 2018 2.900 3.010 2.890 2.920 253,750 +0.01(+0.34%)
Apr 10, 2018 2.800 2.950 2.800 2.910 255,756 +0.12(+4.30%)
Apr 09, 2018 2.950 2.950 2.780 2.790 96,725 -0.11(-3.79%)
Apr 06, 2018 3.130 3.130 2.880 2.900 99,100 -0.19(-6.15%)
Apr 05, 2018 2.870 3.180 2.870 3.090 62,540 +0.24(+8.42%)
Apr 04, 2018 2.780 2.860 2.710 2.850 52,790 +0.02(+0.71%)
Apr 03, 2018 2.730 2.920 2.720 2.830 57,950 +0.00(+0.00%)
Apr 02, 2018 2.850 2.890 2.760 2.830 52,391 -0.02(-0.70%)
Mar 29, 2018 2.850 2.850 2.850 0 +0.09(+3.26%)
Mar 28, 2018 2.840 2.840 2.720 2.760 55,352 -0.06(-2.13%)
Mar 27, 2018 3.040 3.080 2.800 2.820 103,983 -0.22(-7.24%)
Mar 26, 2018 3.370 3.410 2.960 3.040 139,421 -0.23(-7.03%)
Mar 23, 2018 3.650 3.940 3.250 3.270 223,276 -0.42(-11.38%)
Mar 22, 2018 3.830 3.930 3.670 3.690 90,326 -0.18(-4.65%)
Mar 21, 2018 3.570 4.000 3.570 3.870 164,361 +0.31(+8.71%)
Mar 20, 2018 3.500 3.560 3.410 3.560 77,625 +0.02(+0.56%)
Mar 19, 2018 3.690 3.730 3.440 3.540 92,093 -0.20(-5.35%)
Mar 16, 2018 3.440 3.740 3.420 3.740 219,993 +0.30(+8.72%)
Mar 15, 2018 3.460 3.500 3.370 3.440 40,878 -0.02(-0.58%)
Mar 14, 2018 3.500 3.500 3.400 3.460 42,060 -0.06(-1.70%)
Mar 13, 2018 3.530 3.550 3.480 3.520 24,777 +0.01(+0.28%)
Mar 12, 2018 3.500 3.580 3.500 3.510 30,765 -0.01(-0.28%)
Mar 09, 2018 3.680 3.680 3.460 3.520 59,972 +0.02(+0.57%)
Mar 08, 2018 3.690 3.690 3.460 3.500 77,343 -0.04(-1.13%)
Mar 07, 2018 3.530 3.540 41,832 +0.00(+0.00%)
Mar 06, 2018 3.670 3.670 3.520 3.540 30,089 -0.03(-0.84%)
Mar 05, 2018 3.640 3.640 3.530 3.570 30,932 +0.02(+0.56%)
Mar 02, 2018 3.420 3.570 3.260 3.550 67,663 +0.13(+3.80%)
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.