Westport Fuel Systems Inc (WPRT) Historical Stock Data
5.33 ↓0.43 (-7.47%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WPRT is up 0.30% a day on average. There have been 12 days where Westport Fuel Systems Inc closed green and 18 days where WPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.73 | 5.33 | ↓$0.40 (-6.98%) | 5.31 | 5.82 | 92.98K |
| 2024-05-02 | 5.23 | 5.76 | ↑$0.53 (10.13%) | 5.23 | 5.89 | 150.41K |
| 2024-05-01 | 5.45 | 5.21 | ↓$0.24 (-4.40%) | 5.21 | 5.47 | 48.02K |
| 2024-04-30 | 5.65 | 5.45 | ↓$0.20 (-3.54%) | 5.45 | 5.65 | 38.08K |
| 2024-04-29 | 5.69 | 5.68 | ↓$0.01 (-0.18%) | 5.65 | 5.80 | 59.57K |
| 2024-04-26 | 5.67 | 5.69 | ↑$0.02 (0.35%) | 5.53 | 5.70 | 43.70K |
| 2024-04-25 | 5.56 | 5.65 | ↑$0.09 (1.53%) | 5.56 | 5.68 | 20.41K |
| 2024-04-24 | 5.86 | 5.62 | ↓$0.24 (-4.10%) | 5.58 | 5.86 | 40.76K |
| 2024-04-23 | 5.80 | 5.85 | ↑$0.05 (0.86%) | 5.77 | 5.90 | 50.93K |
| 2024-04-22 | 5.74 | 5.83 | ↑$0.09 (1.57%) | 5.62 | 5.83 | 38.38K |
| 2024-04-19 | 5.60 | 5.74 | ↑$0.14 (2.50%) | 5.60 | 5.74 | 18.60K |
| 2024-04-18 | 5.70 | 5.68 | ↓$0.02 (-0.35%) | 5.62 | 5.75 | 39.77K |
| 2024-04-17 | 5.67 | 5.72 | ↑$0.04 (0.79%) | 5.67 | 5.77 | 36.43K |
| 2024-04-16 | 5.80 | 5.70 | ↓$0.10 (-1.72%) | 5.65 | 5.85 | 57.03K |
| 2024-04-15 | 5.85 | 5.79 | ↓$0.06 (-1.03%) | 5.70 | 5.86 | 37.19K |
| 2024-04-12 | 5.95 | 5.86 | ↓$0.09 (-1.51%) | 5.77 | 6.06 | 74.60K |
| 2024-04-11 | 6.05 | 5.89 | ↓$0.16 (-2.64%) | 5.76 | 6.05 | 60.97K |
| 2024-04-10 | 6.11 | 6.05 | ↓$0.06 (-0.98%) | 5.97 | 6.23 | 30.71K |
| 2024-04-09 | 6.28 | 6.21 | ↓$0.07 (-1.11%) | 6.15 | 6.35 | 7.89K |
| 2024-04-08 | 6.15 | 6.21 | ↑$0.05 (0.89%) | 6.13 | 6.50 | 34.78K |
| 2024-04-05 | 6.25 | 6.17 | ↓$0.08 (-1.28%) | 6.05 | 6.29 | 35.09K |
| 2024-04-04 | 6.60 | 6.26 | ↓$0.34 (-5.15%) | 6.25 | 6.69 | 77.08K |
| 2024-04-03 | 6.63 | 6.64 | ↑$0.01 (0.15%) | 6.54 | 6.68 | 53.53K |
| 2024-04-02 | 6.66 | 6.65 | ↓$0.01 (-0.15%) | 6.40 | 6.66 | 39.58K |
| 2024-04-01 | 6.74 | 6.61 | ↓$0.13 (-1.93%) | 6.50 | 6.74 | 42.48K |
| 2024-03-28 | 6.89 | 6.74 | ↓$0.15 (-2.18%) | 6.49 | 6.89 | 99.83K |
| 2024-03-27 | 6.93 | 6.80 | ↓$0.13 (-1.88%) | 6.71 | 7.14 | 70.69K |
| 2024-03-26 | 6.06 | 6.82 | ↑$0.76 (12.54%) | 6.06 | 7.24 | 255.88K |
| 2024-03-25 | 6.30 | 7.24 | ↑$0.94 (14.92%) | 6.30 | 7.41 | 278.62K |
| 2024-03-22 | 6.06 | 6.30 | ↑$0.24 (3.96%) | 6.00 | 6.50 | 47.44K |
Create an account or log in to view more rows.
$WPRT Longs will be rewarded handsomely
$WPRT Markets about as efficient as a retirement home
$WPRT push baby push!
$WPRT Market is down
No worries
$WPRT gonna take my L with this one
$WPRT what V recovery or fake pump
$WPRT Like if you’re a bull
$WPRT To the moon!!
$WPRT already bouncing back.
$WPRT we just getting started