5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
+1.04%
3 MONTH PERFORMANCE
-30.48%
6 MONTH PERFORMANCE
-38.53%
YEAR-TO-DATE PERFORMANCE
-18.44%
1 YEAR PERFORMANCE
-45.83%
Westport Fuel Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.90 | $2.91 (0.34%) | $2.94 | $2.90 | 7.90 K | $50.29 M |
| 05/29/2025 | $2.89 | $2.89 (0%) | $2.92 | $2.88 | 10.25 K | $49.95 M |
| 05/28/2025 | $2.94 | $2.90 (-1.36%) | $2.94 | $2.89 | 20.70 K | $50.12 M |
| 05/27/2025 | $2.89 | $2.94 (1.73%) | $2.96 | $2.89 | 14.74 K | $50.81 M |
| 05/23/2025 | $2.92 | $2.91 (-0.34%) | $2.97 | $2.90 | 10.80 K | $50.29 M |
| 05/22/2025 | $2.92 | $2.94 (0.68%) | $2.97 | $2.89 | 12.52 K | $50.81 M |
| 05/21/2025 | $2.89 | $2.92 (1.04%) | $3.00 | $2.89 | 2.41 K | $50.47 M |
| 05/20/2025 | $2.88 | $2.89 (0.35%) | $2.95 | $2.88 | 10.38 K | $49.95 M |
| 05/19/2025 | $2.87 | $2.88 (0.35%) | $2.94 | $2.87 | 4.30 K | $49.77 M |
| 05/16/2025 | $2.87 | $2.95 (2.79%) | $2.96 | $2.83 | 6.04 K | $50.98 M |
| 05/15/2025 | $2.90 | $2.85 (-1.72%) | $2.96 | $2.81 | 13.30 K | $49.26 M |
| 05/14/2025 | $3.09 | $2.82 (-8.74%) | $3.09 | $2.82 | 18.79 K | $48.74 M |
| 05/13/2025 | $2.81 | $3.03 (7.83%) | $3.05 | $2.81 | 17.47 K | $52.37 M |
| 05/12/2025 | $2.80 | $2.90 (3.57%) | $2.90 | $2.79 | 33.15 K | $50.12 M |
| 05/09/2025 | $2.72 | $2.76 (1.47%) | $2.88 | $2.71 | 10.55 K | $47.70 M |
| 05/08/2025 | $2.75 | $2.81 (2.18%) | $2.86 | $2.65 | 18.03 K | $48.57 M |
| 05/07/2025 | $2.75 | $2.69 (-2.18%) | $2.79 | $2.69 | 8.45 K | $46.49 M |
| 05/06/2025 | $2.78 | $2.74 (-1.44%) | $2.84 | $2.69 | 23.24 K | $47.36 M |
| 05/05/2025 | $2.91 | $2.85 (-2.06%) | $2.96 | $2.85 | 8.51 K | $49.26 M |
| 05/02/2025 | $2.92 | $2.96 (1.37%) | $2.96 | $2.86 | 17.14 K | $51.16 M |
| 05/01/2025 | $2.91 | $2.89 (-0.69%) | $2.91 | $2.85 | 32.11 K | $49.95 M |
| 04/30/2025 | $2.87 | $2.92 (1.74%) | $2.92 | $2.87 | 5.60 K | $50.47 M |
| 04/29/2025 | $2.96 | $2.92 (-1.35%) | $3.00 | $2.85 | 7.40 K | $50.47 M |
| 04/28/2025 | $2.98 | $2.85 (-4.36%) | $2.99 | $2.85 | 9.56 K | $49.26 M |
| 04/25/2025 | $2.85 | $2.91 (2.11%) | $2.97 | $2.85 | 11.20 K | $50.24 M |
| 04/24/2025 | $2.86 | $2.92 (2.1%) | $2.96 | $2.86 | 17.51 K | $50.41 M |
| 04/23/2025 | $2.88 | $2.79 (-3.12%) | $2.89 | $2.79 | 12.50 K | $48.17 M |
| 04/22/2025 | $2.87 | $2.85 (-0.7%) | $2.95 | $2.76 | 16.65 K | $49.20 M |
| 04/21/2025 | $2.88 | $2.79 (-3.12%) | $2.99 | $2.69 | 31.31 K | $48.17 M |
| 04/17/2025 | $2.77 | $2.85 (2.89%) | $2.86 | $2.74 | 10.40 K | $49.20 M |
| 04/16/2025 | $2.75 | $2.76 (0.36%) | $2.88 | $2.75 | 14.24 K | $47.65 M |
| 04/15/2025 | $2.89 | $2.84 (-1.73%) | $2.93 | $2.75 | 12.30 K | $49.03 M |
| 04/14/2025 | $2.93 | $2.95 (0.68%) | $2.99 | $2.80 | 19.31 K | $50.93 M |
| 04/11/2025 | $2.79 | $2.87 (2.87%) | $3.04 | $2.79 | 29.32 K | $49.55 M |
| 04/10/2025 | $2.93 | $2.78 (-5.12%) | $3.05 | $2.75 | 22.44 K | $47.99 M |
| 04/09/2025 | $2.61 | $2.91 (11.49%) | $2.99 | $2.50 | 34.30 K | $50.24 M |
| 04/08/2025 | $2.90 | $2.59 (-10.69%) | $2.95 | $2.52 | 61.70 K | $44.71 M |
| 04/07/2025 | $2.91 | $2.82 (-3.09%) | $2.94 | $2.75 | 73.84 K | $48.68 M |
| 04/04/2025 | $3.06 | $2.94 (-3.92%) | $3.10 | $2.75 | 98.90 K | $50.76 M |
| 04/03/2025 | $3.24 | $3.10 (-4.32%) | $3.39 | $3.07 | 78.02 K | $53.52 M |
| 04/02/2025 | $3.46 | $3.40 (-1.73%) | $3.57 | $3.36 | 54.10 K | $58.70 M |
| 04/01/2025 | $3.66 | $3.56 (-2.73%) | $3.77 | $3.44 | 69.52 K | $61.46 M |
| 03/31/2025 | $3.84 | $3.71 (-3.39%) | $3.94 | $3.38 | 74.85 K | $64.05 M |
| 03/28/2025 | $4.16 | $3.86 (-7.21%) | $4.16 | $3.82 | 30.25 K | $66.64 M |
| 03/27/2025 | $3.90 | $4.24 (8.72%) | $4.25 | $3.90 | 18.60 K | $73.20 M |
| 03/26/2025 | $4.12 | $4.09 (-0.73%) | $4.12 | $3.94 | 34.00 K | $70.61 M |
| 03/25/2025 | $3.99 | $4.12 (3.26%) | $4.12 | $3.95 | 25.75 K | $71.13 M |
| 03/24/2025 | $3.71 | $3.89 (4.85%) | $3.99 | $3.71 | 24.20 K | $67.16 M |
| 03/21/2025 | $3.85 | $3.70 (-3.9%) | $3.90 | $3.70 | 17.70 K | $63.88 M |
| 03/20/2025 | $3.86 | $3.85 (-0.26%) | $3.94 | $3.80 | 8.73 K | $66.47 M |
| 03/19/2025 | $3.75 | $3.95 (5.33%) | $3.95 | $3.74 | 21.81 K | $68.19 M |
| 03/18/2025 | $3.64 | $3.74 (2.75%) | $3.86 | $3.53 | 18.22 K | $64.57 M |
| 03/17/2025 | $3.52 | $3.70 (5.11%) | $3.78 | $3.52 | 23.42 K | $63.88 M |
| 03/14/2025 | $3.41 | $3.52 (3.23%) | $3.66 | $3.41 | 7.30 K | $60.77 M |
| 03/13/2025 | $3.70 | $3.44 (-7.03%) | $3.70 | $3.36 | 64.22 K | $59.39 M |
| 03/12/2025 | $3.68 | $3.67 (-0.27%) | $3.77 | $3.58 | 47.50 K | $63.36 M |
| 03/11/2025 | $3.64 | $3.69 (1.37%) | $3.76 | $3.58 | 34.30 K | $63.70 M |
| 03/10/2025 | $3.82 | $3.62 (-5.24%) | $3.83 | $3.56 | 79.20 K | $62.50 M |
| 03/07/2025 | $3.90 | $3.83 (-1.79%) | $3.90 | $3.75 | 27.01 K | $66.12 M |
| 03/06/2025 | $3.94 | $3.90 (-1.02%) | $3.96 | $3.82 | 49.53 K | $67.33 M |
| 03/05/2025 | $4.13 | $3.99 (-3.39%) | $4.13 | $3.95 | 33.88 K | $68.88 M |
| 03/04/2025 | $4.07 | $4.08 (0.25%) | $4.10 | $4.00 | 38.90 K | $70.44 M |
| 03/03/2025 | $4.20 | $4.20 (0%) | $4.23 | $4.03 | 44.70 K | $72.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
