5 DAY PERFORMANCE
+15.25%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
+6.25%
6 MONTH PERFORMANCE
+6.81%
YEAR-TO-DATE PERFORMANCE
+29.94%
1 YEAR PERFORMANCE
-45.01%
Westport Fuel Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.85 | $1.85 (0%) | $1.86 | $1.85 | 31.07 K | $32.18 M |
| 08/05/2026 | $1.81 | $1.87 (3.31%) | $1.87 | $1.81 | 39.95 K | $32.53 M |
| 08/04/2026 | $1.75 | $1.84 (5.14%) | $1.85 | $1.74 | 66.51 K | $32.01 M |
| 08/03/2026 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.74 | 59.41 K | $30.61 M |
| 07/31/2026 | $1.72 | $1.77 (2.91%) | $1.80 | $1.69 | 110.89 K | $30.79 M |
| 07/30/2026 | $1.70 | $1.72 (1.18%) | $1.77 | $1.70 | 33.70 K | $29.92 M |
| 07/29/2026 | $1.71 | $1.68 (-1.75%) | $1.82 | $1.67 | 73.80 K | $29.22 M |
| 07/28/2026 | $1.76 | $1.73 (-1.7%) | $1.76 | $1.71 | 81.62 K | $30.09 M |
| 07/27/2026 | $1.91 | $1.76 (-7.85%) | $1.91 | $1.76 | 95.10 K | $30.61 M |
| 07/24/2026 | $1.89 | $1.92 (1.59%) | $1.92 | $1.86 | 55.98 K | $33.40 M |
| 07/23/2026 | $1.90 | $1.89 (-0.53%) | $1.94 | $1.88 | 20.61 K | $32.88 M |
| 07/22/2026 | $1.86 | $1.92 (3.23%) | $1.93 | $1.86 | 42.62 K | $33.40 M |
| 07/21/2026 | $1.92 | $1.89 (-1.56%) | $1.97 | $1.89 | 49.24 K | $32.88 M |
| 07/20/2026 | $1.90 | $1.90 (0%) | $1.98 | $1.84 | 75.00 K | $33.05 M |
| 07/17/2026 | $1.90 | $1.92 (1.05%) | $1.92 | $1.87 | 26.90 K | $33.40 M |
| 07/16/2026 | $1.88 | $1.91 (1.6%) | $1.92 | $1.88 | 22.90 K | $33.22 M |
| 07/15/2026 | $1.87 | $1.91 (2.14%) | $1.92 | $1.87 | 95.44 K | $33.22 M |
| 07/14/2026 | $1.88 | $1.88 (0%) | $1.91 | $1.84 | 83.40 K | $32.70 M |
| 07/13/2026 | $2.04 | $1.91 (-6.37%) | $2.15 | $1.88 | 144.10 K | $33.22 M |
| 07/10/2026 | $2.10 | $2.08 (-0.95%) | $2.11 | $2.06 | 43.10 K | $36.18 M |
| 07/09/2026 | $2.02 | $2.11 (4.46%) | $2.11 | $2.02 | 33.10 K | $36.70 M |
| 07/08/2026 | $2.01 | $2.05 (1.99%) | $2.06 | $1.97 | 89.42 K | $35.66 M |
| 07/07/2026 | $2.14 | $2.01 (-6.07%) | $2.14 | $1.99 | 141.51 K | $34.96 M |
| 07/06/2026 | $2.09 | $2.14 (2.39%) | $2.21 | $2.00 | 124.53 K | $37.22 M |
| 07/02/2026 | $2.09 | $2.10 (0.48%) | $2.15 | $2.07 | 88.99 K | $36.53 M |
| 07/01/2026 | $2.22 | $2.12 (-4.5%) | $2.25 | $2.10 | 127.50 K | $36.88 M |
| 06/30/2026 | $2.28 | $2.26 (-0.88%) | $2.40 | $2.25 | 191.10 K | $39.31 M |
| 06/29/2026 | $2.47 | $2.33 (-5.67%) | $2.55 | $2.32 | 288.84 K | $40.53 M |
| 06/26/2026 | $2.30 | $2.47 (7.39%) | $2.54 | $2.30 | 384.43 K | $42.96 M |
| 06/25/2026 | $2.14 | $2.35 (9.81%) | $2.45 | $2.09 | 566.14 K | $40.88 M |
| 06/24/2026 | $2.05 | $2.16 (5.37%) | $2.29 | $2.00 | 587.50 K | $37.57 M |
| 06/23/2026 | $1.85 | $2.09 (12.97%) | $2.20 | $1.85 | 503.20 K | $36.35 M |
| 06/22/2026 | $1.80 | $2.04 (13.33%) | $2.25 | $1.74 | 2.07 M | $35.48 M |
| 06/18/2026 | $2.25 | $2.26 (0.44%) | $2.50 | $1.92 | 57.49 M | $39.31 M |
| 06/17/2026 | $1.82 | $1.86 (2.2%) | $1.88 | $1.82 | 14.20 K | $32.35 M |
| 06/16/2026 | $1.86 | $1.86 (0%) | $1.90 | $1.81 | 22.74 K | $32.35 M |
| 06/15/2026 | $1.90 | $1.83 (-3.68%) | $1.91 | $1.83 | 22.74 K | $31.83 M |
| 06/12/2026 | $1.81 | $1.87 (3.31%) | $1.89 | $1.81 | 16.84 K | $32.53 M |
| 06/11/2026 | $1.82 | $1.83 (0.55%) | $1.94 | $1.80 | 11.13 K | $31.83 M |
| 06/10/2026 | $1.84 | $1.82 (-1.09%) | $1.89 | $1.81 | 21.10 K | $31.66 M |
| 06/09/2026 | $1.81 | $1.83 (1.1%) | $1.87 | $1.81 | 22.43 K | $31.83 M |
| 06/08/2026 | $1.87 | $1.85 (-1.07%) | $1.91 | $1.79 | 48.60 K | $32.18 M |
| 06/05/2026 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.88 | 15.30 K | $33.05 M |
| 06/04/2026 | $1.95 | $1.95 (0%) | $1.99 | $1.95 | 31.44 K | $33.92 M |
| 06/03/2026 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.96 | 13.75 K | $34.09 M |
| 06/02/2026 | $1.97 | $2.01 (2.03%) | $2.01 | $1.95 | 19.60 K | $34.96 M |
| 06/01/2026 | $1.94 | $1.95 (0.52%) | $1.99 | $1.94 | 21.10 K | $33.92 M |
| 05/29/2026 | $2.00 | $1.99 (-0.5%) | $2.02 | $1.97 | 16.40 K | $34.62 M |
| 05/28/2026 | $1.99 | $2.00 (0.5%) | $2.02 | $1.97 | 15.50 K | $34.79 M |
| 05/27/2026 | $1.98 | $1.97 (-0.51%) | $2.00 | $1.96 | 14.80 K | $34.27 M |
| 05/26/2026 | $1.99 | $1.98 (-0.5%) | $2.04 | $1.96 | 16.30 K | $34.44 M |
| 05/22/2026 | $2.01 | $2.00 (-0.5%) | $2.02 | $2.00 | 17.40 K | $34.79 M |
| 05/21/2026 | $2.05 | $2.03 (-0.98%) | $2.07 | $2.02 | 26.40 K | $35.31 M |
| 05/20/2026 | $2.01 | $2.05 (1.99%) | $2.09 | $1.98 | 92.48 K | $35.66 M |
| 05/19/2026 | $1.96 | $2.03 (3.57%) | $2.03 | $1.96 | 8.72 K | $35.31 M |
| 05/18/2026 | $1.97 | $2.02 (2.54%) | $2.04 | $1.97 | 26.20 K | $35.14 M |
| 05/15/2026 | $2.00 | $1.99 (-0.5%) | $2.02 | $1.95 | 37.04 K | $34.62 M |
| 05/14/2026 | $1.95 | $2.00 (2.56%) | $2.02 | $1.95 | 31.80 K | $34.79 M |
| 05/13/2026 | $1.95 | $1.97 (1.03%) | $2.01 | $1.93 | 16.54 K | $34.27 M |
| 05/12/2026 | $1.89 | $1.93 (2.12%) | $1.95 | $1.89 | 27.82 K | $33.57 M |
| 05/11/2026 | $2.02 | $1.93 (-4.46%) | $2.02 | $1.92 | 18.00 K | $33.57 M |
| 05/08/2026 | $1.93 | $1.99 (3.11%) | $2.03 | $1.92 | 50.20 K | $34.62 M |
| 05/07/2026 | $1.96 | $1.92 (-2.04%) | $1.96 | $1.86 | 67.73 K | $33.40 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.
