-
5 DAY PERFORMANCE
+4.10% -
1 MONTH PERFORMANCE
-0.23% -
3 MONTH PERFORMANCE
-28.12% -
6 MONTH PERFORMANCE
-26.66% -
YEAR-TO-DATE PERFORMANCE
-34.74% -
1 YEAR PERFORMANCE
-38.46%
Westport Fuel Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/07/2024 | $4.40 | $4.37 (-0.68%) | $4.42 | $4.36 | 65,111 | $76.42 M |
| 10/04/2024 | $4.51 | $4.46 (-1.11%) | $4.51 | $4.39 | 61,565 | $78.00 M |
| 10/03/2024 | $4.46 | $4.45 (-0.22%) | $4.54 | $4.43 | 36,000 | $77.82 M |
| 10/02/2024 | $4.47 | $4.50 (0.67%) | $4.55 | $4.46 | 30,462 | $78.70 M |
| 10/01/2024 | $4.62 | $4.52 (-2.16%) | $4.63 | $4.47 | 39,407 | $79.05 M |
| 09/30/2024 | $4.55 | $4.59 (0.88%) | $4.63 | $4.50 | 60,336 | $80.27 M |
| 09/27/2024 | $4.43 | $4.51 (1.81%) | $4.59 | $4.43 | 34,700 | $78.87 M |
| 09/26/2024 | $4.48 | $4.44 (-0.89%) | $4.51 | $4.42 | 48,838 | $77.65 M |
| 09/25/2024 | $4.60 | $4.49 (-2.39%) | $4.60 | $4.46 | 58,800 | $78.52 M |
| 09/24/2024 | $4.65 | $4.59 (-1.29%) | $4.65 | $4.55 | 38,509 | $80.27 M |
| 09/23/2024 | $4.65 | $4.61 (-0.86%) | $4.68 | $4.57 | 47,800 | $80.62 M |
| 09/20/2024 | $4.65 | $4.61 (-0.86%) | $4.71 | $4.59 | 46,140 | $80.62 M |
| 09/19/2024 | $4.67 | $4.69 (0.43%) | $4.81 | $4.65 | 66,000 | $82.02 M |
| 09/18/2024 | $4.89 | $4.60 (-5.93%) | $4.90 | $4.55 | 175,446 | $80.45 M |
| 09/17/2024 | $4.94 | $4.86 (-1.62%) | $5.05 | $4.82 | 148,629 | $84.99 M |
| 09/16/2024 | $5.05 | $4.92 (-2.57%) | $5.24 | $4.86 | 207,545 | $86.04 M |
| 09/13/2024 | $5.25 | $5.30 (0.95%) | $5.42 | $5.22 | 60,448 | $92.69 M |
| 09/12/2024 | $5.26 | $5.26 (0%) | $5.33 | $5.21 | 20,000 | $91.99 M |
| 09/11/2024 | $5.29 | $5.18 (-2.08%) | $5.35 | $5.17 | 37,137 | $90.59 M |
| 09/10/2024 | $5.52 | $5.27 (-4.53%) | $5.72 | $5.20 | 42,302 | $92.16 M |
| 09/09/2024 | $5.51 | $5.37 (-2.54%) | $5.51 | $5.36 | 21,200 | $93.91 M |
| 09/06/2024 | $5.55 | $5.45 (-1.8%) | $5.59 | $5.41 | 32,200 | $95.31 M |
| 09/05/2024 | $5.41 | $5.52 (2.03%) | $5.53 | $5.41 | 24,037 | $96.53 M |
| 09/04/2024 | $5.59 | $5.41 (-3.22%) | $5.63 | $5.36 | 67,438 | $94.61 M |
| 09/03/2024 | $5.70 | $5.58 (-2.11%) | $5.71 | $5.52 | 33,800 | $97.58 M |
| 08/30/2024 | $5.77 | $5.71 (-1.04%) | $5.81 | $5.60 | 25,367 | $99.86 M |
| 08/29/2024 | $5.92 | $5.76 (-2.7%) | $5.92 | $5.70 | 17,100 | $100.73 M |
| 08/28/2024 | $6.01 | $5.89 (-2%) | $6.05 | $5.86 | 20,500 | $103.00 M |
| 08/27/2024 | $6.08 | $6.04 (-0.66%) | $6.08 | $6.00 | 11,820 | $105.63 M |
| 08/26/2024 | $6.02 | $6.09 (1.16%) | $6.09 | $5.99 | 6,506 | $106.50 M |
| 08/23/2024 | $6.03 | $6.08 (0.83%) | $6.20 | $6.03 | 31,683 | $106.33 M |
| 08/22/2024 | $6.08 | $6.01 (-1.15%) | $6.08 | $5.96 | 12,112 | $105.10 M |