5 DAY PERFORMANCE
+4.96%
1 MONTH PERFORMANCE
-6.07%
3 MONTH PERFORMANCE
-5.63%
6 MONTH PERFORMANCE
-23.57%
YEAR-TO-DATE PERFORMANCE
+12.29%
1 YEAR PERFORMANCE
-37.38%
Westport Fuel Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.66 | $3.64 (-0.55%) | $3.73 | $3.56 | 45,627 | $62.84 M |
| 03/11/2025 | $3.64 | $3.69 (1.37%) | $3.76 | $3.58 | 34,262 | $63.70 M |
| 03/10/2025 | $3.82 | $3.62 (-5.24%) | $3.83 | $3.56 | 79,200 | $62.50 M |
| 03/07/2025 | $3.90 | $3.83 (-1.79%) | $3.90 | $3.75 | 27,010 | $66.12 M |
| 03/06/2025 | $3.94 | $3.90 (-1.02%) | $3.96 | $3.82 | 49,529 | $67.33 M |
| 03/05/2025 | $4.13 | $3.99 (-3.39%) | $4.13 | $3.95 | 33,879 | $68.88 M |
| 03/04/2025 | $4.07 | $4.08 (0.25%) | $4.10 | $4.00 | 38,902 | $70.44 M |
| 03/03/2025 | $4.20 | $4.20 (0%) | $4.23 | $4.03 | 44,700 | $72.51 M |
| 02/28/2025 | $4.21 | $4.24 (0.71%) | $4.34 | $4.20 | 14,432 | $73.20 M |
| 02/27/2025 | $4.25 | $4.20 (-1.18%) | $4.44 | $4.20 | 30,301 | $72.51 M |
| 02/26/2025 | $4.32 | $4.28 (-0.93%) | $4.32 | $4.23 | 18,901 | $73.89 M |
| 02/25/2025 | $4.47 | $4.29 (-4.03%) | $4.47 | $4.27 | 37,400 | $74.06 M |
| 02/24/2025 | $4.55 | $4.50 (-1.1%) | $4.58 | $4.40 | 26,171 | $77.69 M |
| 02/21/2025 | $4.43 | $4.49 (1.35%) | $4.57 | $4.35 | 27,129 | $77.52 M |
| 02/20/2025 | $4.54 | $4.39 (-3.3%) | $4.54 | $4.32 | 25,400 | $75.79 M |
| 02/19/2025 | $4.68 | $4.57 (-2.35%) | $4.72 | $4.57 | 24,700 | $78.90 M |
| 02/18/2025 | $4.58 | $4.72 (3.06%) | $4.76 | $4.58 | 48,192 | $81.49 M |
| 02/14/2025 | $4.50 | $4.58 (1.78%) | $4.65 | $4.38 | 36,548 | $79.07 M |
| 02/13/2025 | $4.39 | $4.47 (1.82%) | $4.50 | $4.29 | 34,600 | $77.17 M |
| 02/12/2025 | $4.30 | $4.28 (-0.47%) | $4.35 | $4.25 | 12,854 | $73.89 M |
| 02/11/2025 | $4.39 | $4.36 (-0.68%) | $4.39 | $4.26 | 17,700 | $75.27 M |
| 02/10/2025 | $4.27 | $4.35 (1.87%) | $4.40 | $4.22 | 15,400 | $75.10 M |
| 02/07/2025 | $4.35 | $4.26 (-2.07%) | $4.40 | $4.21 | 41,936 | $73.55 M |
| 02/06/2025 | $4.43 | $4.38 (-1.13%) | $4.43 | $4.27 | 22,401 | $75.62 M |
| 02/05/2025 | $4.42 | $4.41 (-0.23%) | $4.45 | $4.28 | 29,900 | $76.13 M |
| 02/04/2025 | $4.16 | $4.35 (4.57%) | $4.38 | $4.16 | 26,214 | $75.10 M |
| 02/03/2025 | $4.25 | $4.17 (-1.88%) | $4.25 | $4.03 | 55,300 | $71.99 M |
| 01/31/2025 | $4.35 | $4.37 (0.46%) | $4.54 | $4.32 | 33,413 | $75.44 M |
| 01/30/2025 | $4.35 | $4.43 (1.84%) | $4.51 | $4.35 | 29,944 | $76.48 M |
| 01/29/2025 | $4.37 | $4.43 (1.37%) | $4.57 | $4.36 | 52,900 | $76.48 M |
| 01/28/2025 | $4.43 | $4.36 (-1.58%) | $4.45 | $4.23 | 35,227 | $75.27 M |
| 01/27/2025 | $4.43 | $4.43 (0%) | $4.46 | $4.33 | 48,114 | $76.48 M |
| 01/24/2025 | $4.48 | $4.42 (-1.34%) | $4.65 | $4.35 | 69,500 | $76.31 M |
| 01/23/2025 | $4.58 | $4.39 (-4.15%) | $4.76 | $4.30 | 57,962 | $75.79 M |
| 01/22/2025 | $4.27 | $4.59 (7.49%) | $4.78 | $4.16 | 157,543 | $79.24 M |
| 01/21/2025 | $3.96 | $4.27 (7.83%) | $4.29 | $3.87 | 131,206 | $73.72 M |
| 01/17/2025 | $3.81 | $3.82 (0.26%) | $3.90 | $3.76 | 43,300 | $65.95 M |
| 01/16/2025 | $3.80 | $3.81 (0.26%) | $3.82 | $3.67 | 29,415 | $65.78 M |
| 01/15/2025 | $3.98 | $3.77 (-5.28%) | $4.00 | $3.70 | 32,612 | $65.09 M |
| 01/14/2025 | $3.73 | $3.70 (-0.8%) | $3.74 | $3.61 | 28,600 | $63.88 M |
| 01/13/2025 | $3.91 | $3.67 (-6.14%) | $3.91 | $3.63 | 48,900 | $63.36 M |
| 01/10/2025 | $3.86 | $3.88 (0.52%) | $3.88 | $3.77 | 46,904 | $66.98 M |
| 01/08/2025 | $4.07 | $3.88 (-4.67%) | $4.07 | $3.78 | 68,200 | $66.98 M |
| 01/07/2025 | $4.02 | $4.07 (1.24%) | $4.19 | $4.00 | 93,410 | $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 |
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.
