5 DAY PERFORMANCE
+9.68%
1 MONTH PERFORMANCE
+2.00%
3 MONTH PERFORMANCE
+9.09%
6 MONTH PERFORMANCE
+23.64%
YEAR-TO-DATE PERFORMANCE
+29.94%
1 YEAR PERFORMANCE
-30.38%
Westport Fuel Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.77 | $2.17 (22.32%) | $2.25 | $1.75 | 1.81 M | $37.40 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 |
| 05/06/2026 | $2.02 | $1.98 (-1.98%) | $2.02 | $1.96 | 14.70 K | $34.44 M |
| 05/05/2026 | $2.00 | $2.00 (0%) | $2.03 | $1.98 | 16.96 K | $34.79 M |
| 05/04/2026 | $2.02 | $1.98 (-1.98%) | $2.07 | $1.98 | 18.11 K | $34.44 M |
| 05/01/2026 | $2.04 | $2.03 (-0.49%) | $2.11 | $1.99 | 28.10 K | $35.31 M |
| 04/30/2026 | $1.97 | $2.03 (3.05%) | $2.05 | $1.95 | 34.50 K | $35.31 M |
| 04/29/2026 | $2.00 | $1.94 (-3%) | $2.01 | $1.93 | 31.33 K | $33.75 M |
| 04/28/2026 | $1.98 | $1.97 (-0.51%) | $1.99 | $1.92 | 35.83 K | $34.27 M |
| 04/27/2026 | $2.01 | $1.97 (-1.99%) | $2.05 | $1.92 | 64.50 K | $34.27 M |
| 04/24/2026 | $2.03 | $1.98 (-2.46%) | $2.06 | $1.71 | 226.35 K | $34.44 M |
| 04/23/2026 | $2.16 | $2.10 (-2.78%) | $2.17 | $2.06 | 82.34 K | $36.53 M |
| 04/22/2026 | $2.12 | $2.15 (1.42%) | $2.15 | $2.08 | 18.13 K | $37.40 M |
| 04/21/2026 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.11 | 14.12 K | $36.88 M |
| 04/20/2026 | $2.13 | $2.16 (1.41%) | $2.18 | $2.11 | 23.50 K | $37.57 M |
| 04/17/2026 | $2.08 | $2.13 (2.4%) | $2.15 | $2.08 | 13.83 K | $37.05 M |
| 04/16/2026 | $2.13 | $2.05 (-3.76%) | $2.16 | $2.03 | 87.00 K | $35.66 M |
| 04/15/2026 | $2.12 | $2.12 (0%) | $2.18 | $2.03 | 36.10 K | $36.88 M |
| 04/14/2026 | $2.03 | $2.03 (0%) | $2.09 | $2.01 | 88.49 K | $35.31 M |
| 04/13/2026 | $1.99 | $2.02 (1.51%) | $2.03 | $1.99 | 15.91 K | $35.14 M |
| 04/10/2026 | $1.93 | $1.99 (3.11%) | $2.03 | $1.92 | 58.70 K | $34.62 M |
| 04/09/2026 | $1.92 | $1.93 (0.52%) | $1.94 | $1.89 | 34.22 K | $33.57 M |
| 04/08/2026 | $1.92 | $1.93 (0.52%) | $1.93 | $1.90 | 19.94 K | $33.57 M |
| 04/07/2026 | $1.89 | $1.89 (0%) | $1.90 | $1.87 | 13.60 K | $32.88 M |
| 04/06/2026 | $1.84 | $1.92 (4.35%) | $1.95 | $1.84 | 17.53 K | $33.40 M |
| 04/02/2026 | $1.88 | $1.87 (-0.53%) | $1.90 | $1.82 | 27.02 K | $32.53 M |
| 04/01/2026 | $1.81 | $1.94 (7.18%) | $1.94 | $1.81 | 41.50 K | $33.75 M |
| 03/31/2026 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.79 | 17.34 K | $31.66 M |
| 03/30/2026 | $1.87 | $1.84 (-1.6%) | $1.88 | $1.81 | 26.62 K | $32.01 M |
| 03/27/2026 | $1.87 | $1.86 (-0.53%) | $1.87 | $1.84 | 22.70 K | $32.35 M |
| 03/26/2026 | $1.84 | $1.86 (1.09%) | $1.87 | $1.84 | 15.00 K | $32.35 M |
| 03/25/2026 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.83 | 17.53 K | $32.18 M |
| 03/24/2026 | $1.85 | $1.85 (0%) | $1.94 | $1.83 | 17.70 K | $32.18 M |
| 03/23/2026 | $1.86 | $1.87 (0.54%) | $1.91 | $1.80 | 100.70 K | $32.53 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.
