Skip to main content
Westport Fuel Systems Inc. (WPRT)
NASDAQ: WPRT · Real-Time Price · USD
2.040
+0.040 (2.00%)
At close: Mar 9, 2026, 4:00 PM EDT
2.040
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Westport Fuel Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.002.051.962.03-1.50%18,240
Mar 6, 20262.062.061.992.002.00-1.48%30,812
Mar 5, 20262.092.092.032.032.03-1.93%47,881
Mar 4, 20262.012.182.012.072.073.50%72,982
Mar 3, 20261.992.011.932.002.000.50%15,535
Mar 2, 20261.992.021.931.991.990.51%28,262
Feb 27, 20262.022.031.961.981.98-2.46%31,932
Feb 26, 20262.042.072.002.032.03-0.98%45,948
Feb 25, 20262.062.082.032.052.05-25,654
Feb 24, 20262.142.142.052.052.05-2.61%22,704
Feb 23, 20262.022.132.002.112.113.19%64,230
Feb 20, 20262.082.132.042.042.04-2.39%25,086
Feb 19, 20262.012.091.982.092.093.47%30,662
Feb 18, 20261.992.021.952.022.023.59%47,624
Feb 17, 20261.981.981.911.951.95-1.52%13,548
Feb 13, 20261.881.991.861.981.984.21%55,134
Feb 12, 20261.911.911.851.901.90-70,457
Feb 11, 20261.981.981.891.901.90-3.06%58,943
Feb 10, 20262.032.091.951.961.96-3.45%114,827
Feb 9, 20261.912.071.912.032.036.28%56,544
Feb 6, 20261.891.931.881.911.911.60%29,446
Feb 5, 20261.951.951.881.881.88-4.08%41,811
Feb 4, 20261.931.981.901.961.964.81%76,860
Feb 3, 20261.921.951.861.871.87-1.58%45,957
Feb 2, 20261.931.951.851.901.90-2.56%71,684
Jan 30, 20262.002.061.921.951.95-3.47%70,710
Jan 29, 20262.042.062.012.022.02-1.94%55,288
Jan 28, 20262.122.152.022.062.06-2.83%79,275
Jan 27, 20262.122.142.112.122.12-0.93%37,968
Jan 26, 20262.262.312.112.142.14-1.83%151,439
Jan 23, 20262.182.232.152.182.18-0.46%40,260
Jan 22, 20262.252.302.192.192.19-1.79%102,469
Jan 21, 20262.182.272.162.232.232.76%163,545
Jan 20, 20262.202.292.122.172.174.83%145,425
Jan 16, 20262.172.242.052.072.07-4.17%36,179
Jan 15, 20262.202.252.152.162.16-0.92%134,198
Jan 14, 20262.252.252.122.182.181.87%119,229
Jan 13, 20262.112.162.062.142.142.39%87,930
Jan 12, 20261.982.141.942.092.096.09%70,217
Jan 9, 20262.022.021.931.971.97-2.48%26,383
Jan 8, 20262.002.071.982.022.020.50%44,482
Jan 7, 20262.042.081.982.012.01-0.99%78,678
Jan 6, 20261.902.061.872.032.038.56%166,588
Jan 5, 20261.631.891.631.871.8714.02%210,417
Jan 2, 20261.591.641.561.641.644.46%55,652
Dec 31, 20251.601.601.571.571.57-0.63%137,785
Dec 30, 20251.591.611.571.581.58-0.63%195,804
Dec 29, 20251.591.641.581.591.59-1.85%252,882
Dec 26, 20251.641.641.621.621.62-95,377
Dec 24, 20251.631.641.611.621.62-82,460
Dec 23, 20251.651.691.621.621.62-1.82%153,482
Dec 22, 20251.651.691.611.651.65-1.79%125,097
Dec 19, 20251.711.731.681.681.68-1.18%69,298
Dec 18, 20251.721.721.701.701.70-21,300
Dec 17, 20251.791.811.701.701.70-5.03%69,584
Dec 16, 20251.791.821.771.791.79-0.56%68,347
Dec 15, 20251.681.831.671.801.807.14%103,173
Dec 12, 20251.671.701.671.681.681.20%48,431
Dec 11, 20251.601.671.601.661.663.75%72,981
Dec 10, 20251.631.661.591.601.60-1.84%199,817
Dec 9, 20251.651.661.631.631.63-0.61%26,207
Dec 8, 20251.671.701.631.641.64-1.80%105,128
Dec 5, 20251.731.771.671.671.67-3.75%67,004
Dec 4, 20251.771.781.731.741.74-1.70%41,764
Dec 3, 20251.831.861.751.771.77-3.55%47,400
Dec 2, 20251.781.851.711.831.833.98%140,634
Dec 1, 20251.771.801.751.761.76-1.12%42,124
Nov 28, 20251.801.801.761.781.780.56%58,424
Nov 26, 20251.681.801.651.771.775.99%98,799
Nov 25, 20251.671.691.641.671.67-0.60%36,207
Nov 24, 20251.551.691.551.681.686.33%158,702
Nov 21, 20251.541.621.541.581.582.60%140,539
Nov 20, 20251.611.651.541.541.54-4.94%55,271
Nov 19, 20251.621.651.591.621.62-1.22%31,957
Nov 18, 20251.571.701.571.641.643.80%103,864
Nov 17, 20251.671.701.561.581.58-5.39%84,109
Nov 14, 20251.701.701.671.671.67-2.34%54,949
Nov 13, 20251.731.791.711.711.71-4.47%75,039
Nov 12, 20251.841.861.771.791.79-1.65%67,359
Nov 11, 20252.082.081.821.821.82-8.08%99,741
Nov 10, 20252.002.101.971.981.98-0.50%73,223
Nov 7, 20252.022.031.971.991.99-2.45%41,928
Nov 6, 20252.042.121.972.042.04-71,787
Nov 5, 20251.972.051.972.042.043.55%54,207
Nov 4, 20251.962.001.961.971.97-1.01%42,954
Nov 3, 20252.002.011.981.991.99-0.50%43,747
Oct 31, 20251.982.011.972.002.000.50%38,886
Oct 30, 20252.002.031.991.991.99-1.24%31,335
Oct 29, 20252.012.042.002.022.020.60%55,939
Oct 28, 20252.042.072.002.002.00-1.33%58,472
Oct 27, 20252.022.052.022.032.031.00%62,260
Oct 24, 20252.012.052.012.012.010.50%50,087
Oct 23, 20252.022.042.002.002.00-0.50%39,166
Oct 22, 20252.052.092.002.012.01-2.43%92,081
Oct 21, 20252.082.162.042.062.06-0.96%90,932
Oct 20, 20252.102.112.062.082.08-0.24%59,975
Oct 17, 20252.102.122.052.092.09-0.71%53,912
Oct 16, 20252.162.192.082.102.10-4.11%95,701
Oct 15, 20252.342.392.042.192.19-4.78%321,770
Oct 14, 20252.122.302.102.302.307.73%163,975