Westport Fuel Systems Inc (NQ: WPRT )

5.260 USD -0.990 (-15.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 6.260 6.340 5.220 5.260 5,896,770 -0.99(-15.84%)
May 07, 2021 6.170 6.560 5.991 6.250 1,572,436 +0.12(+1.87%)
May 06, 2021 6.350 6.401 5.950 6.135 1,680,809 -0.32(-4.88%)
May 05, 2021 6.550 6.615 6.350 6.450 948,006 -0.08(-1.30%)
May 04, 2021 6.490 6.550 6.160 6.535 1,260,177 -0.08(-1.28%)
May 03, 2021 6.920 6.990 6.540 6.620 1,439,933 -0.21(-3.07%)
Apr 30, 2021 6.900 7.170 6.800 6.830 870,800 -0.21(-3.05%)
Apr 29, 2021 7.256 7.256 6.790 7.045 1,445,323 -0.08(-1.19%)
Apr 28, 2021 7.130 7.210 6.950 7.130 997,444 -0.18(-2.46%)
Apr 27, 2021 7.120 7.420 7.060 7.310 2,425,645 +0.23(+3.25%)
Apr 26, 2021 6.950 7.140 6.750 7.080 2,950,640 +0.19(+2.76%)
Apr 23, 2021 6.550 6.900 6.380 6.890 1,794,200 +0.32(+4.87%)
Apr 22, 2021 6.410 6.590 6.130 6.570 3,320,092 +0.18(+2.82%)
Apr 21, 2021 5.880 6.390 5.770 6.390 1,281,738 +0.43(+7.21%)
Apr 20, 2021 6.240 6.390 5.870 5.960 2,068,046 -0.37(-5.85%)
Apr 19, 2021 6.880 6.930 6.280 6.330 2,048,877 -0.16(-2.47%)
Apr 16, 2021 6.290 6.555 6.170 6.490 1,438,500 +0.16(+2.53%)
Apr 15, 2021 6.600 6.600 6.210 6.330 3,327,477 -0.16(-2.47%)
Apr 14, 2021 6.510 6.860 6.420 6.490 1,550,836 +0.01(+0.15%)
Apr 13, 2021 6.360 6.500 6.200 6.480 1,230,565 +0.15(+2.37%)
Apr 12, 2021 6.610 6.660 6.290 6.330 1,996,711 -0.36(-5.38%)
Apr 09, 2021 6.820 6.860 6.630 6.690 1,250,900 -0.19(-2.76%)
Apr 08, 2021 6.770 6.920 6.660 6.880 1,029,760 +0.10(+1.47%)
Apr 07, 2021 7.030 7.100 6.720 6.780 1,233,434 -0.33(-4.64%)
Apr 06, 2021 7.000 7.260 6.990 7.110 1,502,929 +0.07(+0.99%)
Apr 05, 2021 7.330 7.410 6.970 7.040 1,501,747 -0.15(-2.09%)
Apr 01, 2021 7.500 7.500 7.134 7.190 1,730,900 +0.00(+0.00%)
Mar 31, 2021 7.080 7.570 6.970 7.190 2,683,787 +0.30(+4.35%)
Mar 30, 2021 6.510 6.920 6.390 6.890 1,961,958 +0.32(+4.87%)
Mar 29, 2021 7.030 7.080 6.500 6.570 2,724,407 -0.60(-8.37%)
Mar 26, 2021 7.290 7.355 6.800 7.170 2,708,700 -0.13(-1.78%)
Mar 25, 2021 6.730 7.310 6.520 7.300 3,951,713 +0.02(+0.27%)
Mar 24, 2021 7.850 7.880 7.240 7.280 3,676,284 -0.42(-5.45%)
Mar 23, 2021 8.510 8.580 7.680 7.700 4,078,898 -0.94(-10.88%)
Mar 22, 2021 8.860 8.970 8.530 8.640 1,840,617 -0.21(-2.37%)
Mar 19, 2021 8.830 9.070 8.670 8.850 3,138,300 -0.06(-0.67%)
Mar 18, 2021 9.430 9.670 8.800 8.910 4,121,428 -0.25(-2.73%)
Mar 17, 2021 8.600 9.200 8.520 9.160 3,158,890 +0.41(+4.69%)
Mar 16, 2021 10.75 10.83 8.540 8.750 5,985,133 -1.50(-14.63%)
Mar 15, 2021 9.950 10.36 9.720 10.25 3,145,843 +0.51(+5.24%)
Mar 12, 2021 9.390 9.770 9.030 9.740 1,846,300 +0.21(+2.20%)
Mar 11, 2021 9.500 9.620 9.190 9.530 2,393,417 +0.27(+2.92%)
Mar 10, 2021 8.920 9.650 8.810 9.260 5,340,196 +0.87(+10.37%)
Mar 09, 2021 8.190 8.660 8.090 8.390 2,330,880 +0.49(+6.20%)
Mar 08, 2021 8.400 8.675 7.830 7.900 1,986,065 -0.09(-1.13%)
Mar 05, 2021 8.190 8.450 6.930 7.990 5,041,700 -0.52(-6.11%)
Mar 04, 2021 9.700 9.930 8.170 8.510 4,023,995 -1.39(-14.04%)
Mar 03, 2021 10.13 10.29 9.630 9.900 3,191,869 -0.09(-0.90%)
Mar 02, 2021 10.06 10.59 9.900 9.990 3,219,269 +0.00(+0.00%)
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.