5 DAY PERFORMANCE
+4.09%
1 MONTH PERFORMANCE
-5.57%
3 MONTH PERFORMANCE
-6.22%
6 MONTH PERFORMANCE
-29.95%
YEAR-TO-DATE PERFORMANCE
+13.69%
1 YEAR PERFORMANCE
-36.31%
Westport Fuel Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $4.02 | $4.07 (1.24%) | $4.19 | $4.00 | 93,400 | $70.27 M |
| 01/06/2025 | $3.88 | $4.02 (3.61%) | $4.18 | $3.86 | 95,900 | $69.40 M |
| 01/03/2025 | $3.85 | $3.91 (1.56%) | $3.96 | $3.84 | 50,600 | $67.50 M |
| 01/02/2025 | $3.59 | $3.84 (6.96%) | $3.84 | $3.58 | 45,166 | $66.29 M |
| 12/31/2024 | $3.69 | $3.58 (-2.98%) | $3.70 | $3.50 | 116,100 | $61.81 M |
| 12/30/2024 | $3.75 | $3.69 (-1.6%) | $3.79 | $3.60 | 91,218 | $63.70 M |
| 12/27/2024 | $3.68 | $3.75 (1.9%) | $3.81 | $3.56 | 122,213 | $64.74 M |
| 12/26/2024 | $3.41 | $3.69 (8.21%) | $3.69 | $3.33 | 274,226 | $63.70 M |
| 12/24/2024 | $3.49 | $3.43 (-1.72%) | $3.50 | $3.38 | 58,248 | $59.22 M |
| 12/23/2024 | $3.43 | $3.49 (1.75%) | $3.55 | $3.26 | 148,922 | $60.25 M |
| 12/20/2024 | $3.43 | $3.38 (-1.46%) | $3.50 | $3.35 | 145,310 | $58.35 M |
| 12/19/2024 | $3.80 | $3.45 (-9.21%) | $3.80 | $3.42 | 105,000 | $59.56 M |
| 12/18/2024 | $3.56 | $3.53 (-0.84%) | $3.75 | $3.48 | 128,900 | $60.94 M |
| 12/17/2024 | $3.77 | $3.63 (-3.71%) | $3.84 | $3.56 | 207,828 | $62.67 M |
| 12/16/2024 | $4.10 | $3.77 (-8.05%) | $4.10 | $3.77 | 163,218 | $65.09 M |
| 12/13/2024 | $4.25 | $4.13 (-2.82%) | $4.28 | $4.06 | 44,320 | $71.30 M |
| 12/12/2024 | $4.36 | $4.26 (-2.29%) | $4.43 | $4.25 | 48,109 | $73.55 M |
| 12/11/2024 | $4.39 | $4.34 (-1.14%) | $4.39 | $4.22 | 50,600 | $74.93 M |
| 12/10/2024 | $4.33 | $4.36 (0.69%) | $4.42 | $4.27 | 46,142 | $75.27 M |
| 12/09/2024 | $4.32 | $4.37 (1.16%) | $4.45 | $4.27 | 67,000 | $75.44 M |
| 12/06/2024 | $4.34 | $4.31 (-0.69%) | $4.41 | $4.25 | 52,706 | $74.41 M |
| 12/05/2024 | $4.51 | $4.34 (-3.77%) | $4.57 | $4.34 | 57,823 | $74.93 M |
| 12/04/2024 | $4.69 | $4.58 (-2.35%) | $4.75 | $4.51 | 33,200 | $79.07 M |
| 12/03/2024 | $4.72 | $4.71 (-0.21%) | $4.74 | $4.65 | 22,900 | $81.31 M |
| 12/02/2024 | $4.75 | $4.71 (-0.84%) | $4.76 | $4.68 | 46,042 | $81.31 M |
| 11/29/2024 | $4.52 | $4.75 (5.09%) | $4.81 | $4.50 | 68,941 | $82.00 M |
| 11/27/2024 | $4.51 | $4.50 (-0.22%) | $4.54 | $4.46 | 26,800 | $77.69 M |
| 11/26/2024 | $4.45 | $4.46 (0.22%) | $4.53 | $4.42 | 32,306 | $77.00 M |
| 11/25/2024 | $4.44 | $4.51 (1.58%) | $4.61 | $4.41 | 81,800 | $77.86 M |
| 11/22/2024 | $4.29 | $4.43 (3.26%) | $4.50 | $4.29 | 115,401 | $76.48 M |
| 11/21/2024 | $4.29 | $4.32 (0.7%) | $4.44 | $4.23 | 46,016 | $74.58 M |
| 11/20/2024 | $4.40 | $4.32 (-1.82%) | $4.41 | $4.21 | 42,151 | $74.58 M |
| 11/19/2024 | $4.37 | $4.45 (1.83%) | $4.47 | $4.29 | 73,300 | $76.83 M |
| 11/18/2024 | $4.13 | $4.40 (6.54%) | $4.48 | $4.06 | 133,900 | $75.96 M |
| 11/15/2024 | $4.05 | $4.15 (2.47%) | $4.15 | $3.94 | 70,421 | $71.65 M |
| 11/14/2024 | $3.94 | $4.05 (2.79%) | $4.06 | $3.91 | 122,041 | $69.92 M |
| 11/13/2024 | $4.10 | $4.00 (-2.44%) | $4.10 | $3.91 | 192,224 | $69.06 M |
| 11/12/2024 | $4.05 | $4.12 (1.73%) | $4.12 | $3.96 | 64,964 | $72.05 M |
| 11/11/2024 | $4.05 | $4.01 (-0.99%) | $4.09 | $4.01 | 52,500 | $70.13 M |
| 11/08/2024 | $4.17 | $4.06 (-2.64%) | $4.17 | $4.03 | 28,000 | $71.00 M |
| 11/07/2024 | $3.98 | $4.06 (2.01%) | $4.21 | $3.98 | 78,400 | $71.00 M |
| 11/06/2024 | $4.07 | $3.99 (-1.97%) | $4.09 | $3.97 | 79,791 | $69.78 M |
| 11/05/2024 | $4.05 | $4.05 (0%) | $4.10 | $4.00 | 79,523 | $70.83 M |
| 11/04/2024 | $4.10 | $4.07 (-0.73%) | $4.14 | $4.03 | 34,101 | $71.18 M |
| 11/01/2024 | $4.14 | $4.12 (-0.48%) | $4.17 | $4.04 | 39,700 | $72.05 M |
| 10/31/2024 | $4.11 | $4.12 (0.24%) | $4.16 | $4.02 | 45,300 | $72.05 M |
| 10/30/2024 | $4.19 | $4.12 (-1.67%) | $4.29 | $4.10 | 130,300 | $72.05 M |
| 10/29/2024 | $4.20 | $4.23 (0.71%) | $4.27 | $4.17 | 55,500 | $73.97 M |
| 10/28/2024 | $4.28 | $4.25 (-0.7%) | $4.32 | $4.20 | 65,200 | $74.32 M |
| 10/25/2024 | $4.33 | $4.26 (-1.62%) | $4.36 | $4.24 | 33,627 | $74.50 M |
| 10/24/2024 | $4.35 | $4.33 (-0.46%) | $4.37 | $4.25 | 33,700 | $75.72 M |
| 10/23/2024 | $4.27 | $4.31 (0.94%) | $4.45 | $4.25 | 54,118 | $75.37 M |
| 10/22/2024 | $4.42 | $4.33 (-2.04%) | $4.43 | $4.26 | 108,426 | $75.72 M |
| 10/21/2024 | $4.58 | $4.44 (-3.06%) | $4.58 | $4.38 | 26,316 | $77.65 M |
| 10/18/2024 | $4.44 | $4.41 (-0.68%) | $4.48 | $4.37 | 29,653 | $77.12 M |
| 10/17/2024 | $4.54 | $4.44 (-2.2%) | $4.56 | $4.42 | 40,245 | $77.65 M |
| 10/16/2024 | $4.43 | $4.54 (2.48%) | $4.59 | $4.36 | 96,500 | $79.40 M |
| 10/15/2024 | $4.44 | $4.37 (-1.58%) | $4.44 | $4.32 | 18,600 | $76.42 M |
| 10/14/2024 | $4.35 | $4.37 (0.46%) | $4.39 | $4.30 | 14,833 | $76.42 M |
| 10/11/2024 | $4.38 | $4.34 (-0.91%) | $4.39 | $4.33 | 26,226 | $75.90 M |
| 10/10/2024 | $4.35 | $4.35 (0%) | $4.37 | $4.30 | 42,900 | $76.07 M |
| 10/09/2024 | $4.34 | $4.35 (0.23%) | $4.39 | $4.32 | 27,116 | $76.07 M |
| 10/08/2024 | $4.35 | $4.34 (-0.23%) | $4.42 | $4.32 | 45,830 | $75.90 M |