Westport Fuel Systems Inc (WPRT) Historical Stock Data
1.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPRT is down -0.22% a day on average. There have been 11 days where Westport Fuel Systems Inc closed green and 19 days where WPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.61 | 1.64 | 82.43K |
| 2025-12-23 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.62 | 1.69 | 153.48K |
| 2025-12-22 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.61 | 1.69 | 125.09K |
| 2025-12-19 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.68 | 1.73 | 69.23K |
| 2025-12-18 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.70 | 1.72 | 21.29K |
| 2025-12-17 | 1.79 | 1.70 | ↓$0.09 (-5.03%) | 1.70 | 1.81 | 69.58K |
| 2025-12-16 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.77 | 1.82 | 68.35K |
| 2025-12-15 | 1.68 | 1.80 | ↑$0.12 (7.14%) | 1.67 | 1.83 | 103.17K |
| 2025-12-12 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.67 | 1.70 | 48.32K |
| 2025-12-11 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.60 | 1.67 | 72.98K |
| 2025-12-10 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.59 | 1.66 | 199.23K |
| 2025-12-09 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.63 | 1.66 | 16.89K |
| 2025-12-08 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.63 | 1.70 | 105.12K |
| 2025-12-05 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.67 | 1.77 | 65.19K |
| 2025-12-04 | 1.75 | 1.74 | ↓$0.01 (-0.86%) | 1.73 | 1.78 | 32.72K |
| 2025-12-03 | 1.83 | 1.77 | ↓$0.07 (-3.55%) | 1.76 | 1.85 | 47.40K |
| 2025-12-02 | 1.78 | 1.83 | ↑$0.05 (2.81%) | 1.71 | 1.85 | 140.23K |
| 2025-12-01 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.75 | 1.80 | 41.57K |
| 2025-11-28 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.76 | 1.80 | 58.42K |
| 2025-11-26 | 1.65 | 1.77 | ↑$0.12 (7.27%) | 1.65 | 1.80 | 55.57K |
| 2025-11-25 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.64 | 1.69 | 36.21K |
| 2025-11-24 | 1.55 | 1.68 | ↑$0.13 (8.39%) | 1.55 | 1.69 | 158.70K |
| 2025-11-21 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.54 | 1.62 | 134.60K |
| 2025-11-20 | 1.65 | 1.54 | ↓$0.11 (-6.67%) | 1.54 | 1.65 | 55.25K |
| 2025-11-19 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.59 | 1.65 | 24.42K |
| 2025-11-18 | 1.57 | 1.64 | ↑$0.07 (4.46%) | 1.57 | 1.69 | 103.57K |
| 2025-11-17 | 1.67 | 1.58 | ↓$0.09 (-5.39%) | 1.56 | 1.70 | 84.10K |
| 2025-11-14 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.67 | 1.70 | 54.70K |
| 2025-11-13 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.71 | 1.79 | 75.02K |
| 2025-11-12 | 1.84 | 1.79 | ↓$0.05 (-2.72%) | 1.77 | 1.86 | 53.35K |
Create an account or log in to view more rows.
$WPRT who else excited??
$WPRT God dammit
$WPRT i hate money so im buying
$WPRT we’re fucked tomorrow boys
$WPRT added!
$WPRT Burn burn burn
$WPRT love cooking these little bears on here
$WPRT I would not be a bear now
$WPRT going green
$WPRT bull flag
breakout!