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

Westport Fuel Systems Inc (TSX: WPRT )

8.030 -0.160 (-1.95%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 18, 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 (%)
Jan 31, 2024 8.660 8.660 8.420 8.420 3,373 -0.11(-1.29%)
Jan 30, 2024 8.930 8.930 8.530 8.530 8,316 -0.29(-3.29%)
Jan 29, 2024 8.580 8.950 8.360 8.820 25,224 +0.73(+9.02%)
Jan 26, 2024 7.480 8.350 7.480 8.090 24,470 +0.59(+7.87%)
Jan 25, 2024 7.570 7.570 7.470 7.500 3,648 -0.05(-0.66%)
Jan 24, 2024 7.690 7.710 7.530 7.550 7,219 -0.20(-2.58%)
Jan 23, 2024 7.710 7.830 7.700 7.750 3,282 +0.00(+0.00%)
Jan 22, 2024 7.270 7.910 7.270 7.750 7,336 -0.15(-1.90%)
Jan 19, 2024 7.700 8.060 7.580 7.900 10,174 +0.13(+1.67%)
Jan 18, 2024 7.880 7.920 7.710 7.770 9,421 -0.07(-0.89%)
Jan 17, 2024 8.050 8.050 7.800 7.840 7,262 -0.23(-2.85%)
Jan 16, 2024 8.060 8.180 7.990 8.070 5,401 +0.04(+0.50%)
Jan 15, 2024 8.010 8.130 8.010 8.030 2,596 -0.05(-0.62%)
Jan 12, 2024 8.440 8.440 8.080 8.080 5,007 -0.15(-1.82%)
Jan 11, 2024 8.200 8.250 8.000 8.230 6,515 -0.03(-0.36%)
Jan 10, 2024 8.530 8.540 8.180 8.260 5,511 -0.29(-3.39%)
Jan 09, 2024 8.470 8.660 8.430 8.550 3,325 +0.06(+0.71%)
Jan 08, 2024 8.520 8.580 8.450 8.490 4,701 +0.04(+0.47%)
Jan 05, 2024 8.250 8.460 8.250 8.450 2,808 +0.18(+2.18%)
Jan 04, 2024 8.540 8.540 8.120 8.270 16,124 -0.29(-3.39%)
Jan 03, 2024 8.660 8.810 8.490 8.560 10,984 -0.20(-2.28%)
Jan 02, 2024 8.720 8.860 8.710 8.760 5,529 +0.04(+0.46%)
Dec 29, 2023 8.720 0 -0.18(-2.02%)
Dec 28, 2023 9.100 9.170 8.850 8.900 12,376 -0.20(-2.20%)
Dec 27, 2023 9.340 9.340 9.100 9.100 8,959 -0.24(-2.57%)
Dec 22, 2023 9.340 0 -0.22(-2.30%)
Dec 21, 2023 9.560 9.720 9.460 9.560 7,265 +0.12(+1.27%)
Dec 20, 2023 9.720 9.720 9.340 9.440 4,673 +0.15(+1.61%)
Dec 19, 2023 9.550 9.730 9.280 9.290 9,384 -0.21(-2.21%)
Dec 18, 2023 9.640 9.660 9.370 9.500 7,560 -0.17(-1.76%)
Dec 15, 2023 10.16 10.16 9.600 9.670 6,575 -0.55(-5.38%)
Dec 14, 2023 9.430 10.22 9.430 10.22 26,042 +0.88(+9.42%)
Dec 13, 2023 9.410 9.410 9.030 9.340 10,835 -0.11(-1.16%)
Dec 12, 2023 9.160 9.450 8.980 9.450 11,129 +0.23(+2.49%)
Dec 11, 2023 9.490 9.490 9.140 9.220 5,061 -0.25(-2.64%)
Dec 08, 2023 9.730 9.770 9.350 9.470 9,593 -0.19(-1.97%)
Dec 07, 2023 9.990 9.990 9.470 9.660 15,691 -0.36(-3.59%)
Dec 06, 2023 9.950 10.27 9.950 10.02 6,600 -0.01(-0.10%)
Dec 05, 2023 10.46 10.46 10.03 10.03 5,498 -0.28(-2.72%)
Dec 04, 2023 10.15 10.64 10.15 10.31 11,365 +0.11(+1.08%)
Dec 01, 2023 9.810 10.20 9.790 10.20 7,060 +0.37(+3.76%)
Nov 30, 2023 10.34 10.34 9.720 9.830 12,074 -0.40(-3.91%)
Nov 29, 2023 9.940 10.38 9.940 10.23 31,133 +0.46(+4.71%)
Nov 28, 2023 9.370 9.860 9.370 9.770 9,785 +0.43(+4.60%)
Nov 27, 2023 9.210 9.420 9.210 9.340 3,806 +0.03(+0.32%)
Nov 24, 2023 9.390 9.480 9.310 9.310 6,360 +0.20(+2.20%)
Nov 23, 2023 9.500 9.500 9.110 9.110 6,011 -0.41(-4.31%)
Nov 22, 2023 9.610 9.730 9.500 9.520 7,601 -0.20(-2.06%)
Nov 21, 2023 9.960 9.960 9.490 9.720 12,890 -0.17(-1.72%)
Nov 20, 2023 9.370 9.970 9.110 9.890 29,526 +0.67(+7.27%)
Nov 17, 2023 8.520 9.230 8.520 9.220 11,378 +0.37(+4.18%)
Nov 16, 2023 8.980 9.020 8.400 8.850 30,506 -0.09(-1.01%)
Nov 15, 2023 7.880 8.940 7.880 8.940 22,093 +0.86(+10.64%)
Nov 14, 2023 8.040 8.250 7.960 8.080 12,802 +0.11(+1.38%)
Nov 13, 2023 8.280 8.280 7.970 7.970 9,400 -0.23(-2.80%)
Nov 10, 2023 8.250 8.410 8.190 8.200 9,200 -0.11(-1.32%)
Nov 09, 2023 8.600 8.670 8.270 8.310 13,242 -0.27(-3.15%)
Nov 08, 2023 7.940 8.770 7.940 8.580 14,122 +0.10(+1.18%)
Nov 07, 2023 7.810 8.500 7.810 8.480 11,930 +0.13(+1.56%)
Nov 06, 2023 7.780 8.560 7.780 8.350 15,392 +0.52(+6.64%)
Nov 03, 2023 7.270 7.980 7.270 7.830 12,621 +0.10(+1.29%)
Nov 02, 2023 7.300 7.800 7.300 7.730 18,182 +0.49(+6.77%)
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.