5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
+6.81%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+29.94%
1 YEAR PERFORMANCE
-25.55%
Westport Fuel Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.99 | $1.99 (0%) | $2.00 | $1.99 | 10.19 K | $34.86 M |
| 05/05/2026 | $2.00 | $2.00 (0%) | $2.03 | $1.98 | 16.96 K | $34.69 M |
| 05/04/2026 | $2.02 | $1.98 (-1.98%) | $2.07 | $1.98 | 18.11 K | $34.34 M |
| 05/01/2026 | $2.04 | $2.03 (-0.49%) | $2.11 | $1.99 | 28.10 K | $35.21 M |
| 04/30/2026 | $1.97 | $2.03 (3.05%) | $2.05 | $1.95 | 34.50 K | $35.21 M |
| 04/29/2026 | $2.00 | $1.94 (-3%) | $2.01 | $1.93 | 31.33 K | $33.65 M |
| 04/28/2026 | $1.98 | $1.97 (-0.51%) | $1.99 | $1.92 | 35.83 K | $34.17 M |
| 04/27/2026 | $2.01 | $1.97 (-1.99%) | $2.05 | $1.92 | 64.50 K | $34.17 M |
| 04/24/2026 | $2.03 | $1.98 (-2.46%) | $2.06 | $1.71 | 226.35 K | $34.34 M |
| 04/23/2026 | $2.16 | $2.10 (-2.78%) | $2.17 | $2.06 | 82.34 K | $48.04 M |
| 04/22/2026 | $2.12 | $2.15 (1.42%) | $2.15 | $2.08 | 18.13 K | $49.18 M |
| 04/21/2026 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.11 | 14.12 K | $48.50 M |
| 04/20/2026 | $2.13 | $2.16 (1.41%) | $2.18 | $2.11 | 23.50 K | $49.41 M |
| 04/17/2026 | $2.08 | $2.13 (2.4%) | $2.15 | $2.08 | 13.83 K | $48.73 M |
| 04/16/2026 | $2.13 | $2.05 (-3.76%) | $2.16 | $2.03 | 87.00 K | $46.90 M |
| 04/15/2026 | $2.12 | $2.12 (0%) | $2.18 | $2.03 | 36.10 K | $48.50 M |
| 04/14/2026 | $2.03 | $2.03 (0%) | $2.09 | $2.01 | 88.49 K | $46.44 M |
| 04/13/2026 | $1.99 | $2.02 (1.51%) | $2.03 | $1.99 | 15.91 K | $46.21 M |
| 04/10/2026 | $1.93 | $1.99 (3.11%) | $2.03 | $1.92 | 58.70 K | $45.52 M |
| 04/09/2026 | $1.92 | $1.93 (0.52%) | $1.94 | $1.89 | 34.22 K | $44.15 M |
| 04/08/2026 | $1.92 | $1.93 (0.52%) | $1.93 | $1.90 | 19.94 K | $44.15 M |
| 04/07/2026 | $1.89 | $1.89 (0%) | $1.90 | $1.87 | 13.60 K | $43.24 M |
| 04/06/2026 | $1.84 | $1.92 (4.35%) | $1.95 | $1.84 | 17.53 K | $43.92 M |
| 04/02/2026 | $1.88 | $1.87 (-0.53%) | $1.90 | $1.82 | 27.02 K | $42.78 M |
| 04/01/2026 | $1.81 | $1.94 (7.18%) | $1.94 | $1.81 | 41.50 K | $44.38 M |
| 03/31/2026 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.79 | 17.34 K | $41.64 M |
| 03/30/2026 | $1.87 | $1.84 (-1.6%) | $1.88 | $1.81 | 26.62 K | $42.09 M |
| 03/27/2026 | $1.87 | $1.86 (-0.53%) | $1.87 | $1.84 | 22.70 K | $42.55 M |
| 03/26/2026 | $1.84 | $1.86 (1.09%) | $1.87 | $1.84 | 15.00 K | $42.55 M |
| 03/25/2026 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.83 | 17.53 K | $42.32 M |
| 03/24/2026 | $1.85 | $1.85 (0%) | $1.94 | $1.83 | 17.70 K | $42.32 M |
| 03/23/2026 | $1.86 | $1.87 (0.54%) | $1.91 | $1.80 | 100.70 K | $42.78 M |
| 03/20/2026 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.87 | 54.34 K | $42.78 M |
| 03/19/2026 | $2.06 | $1.95 (-5.34%) | $2.10 | $1.93 | 62.32 K | $44.61 M |
| 03/18/2026 | $2.03 | $2.08 (2.46%) | $2.09 | $2.03 | 37.10 K | $47.58 M |
| 03/17/2026 | $2.06 | $2.04 (-0.97%) | $2.07 | $2.01 | 49.00 K | $46.67 M |
| 03/16/2026 | $2.03 | $2.05 (0.99%) | $2.10 | $1.97 | 16.35 K | $46.90 M |
| 03/13/2026 | $2.02 | $2.06 (1.98%) | $2.11 | $1.97 | 39.71 K | $47.13 M |
| 03/12/2026 | $2.05 | $2.01 (-1.95%) | $2.09 | $2.01 | 30.44 K | $45.98 M |
| 03/11/2026 | $2.04 | $2.04 (0%) | $2.06 | $2.01 | 17.00 K | $46.67 M |
| 03/10/2026 | $2.03 | $2.06 (1.48%) | $2.08 | $2.03 | 8.60 K | $47.13 M |
| 03/09/2026 | $2.00 | $2.04 (2%) | $2.05 | $1.96 | 19.21 K | $46.67 M |
| 03/06/2026 | $2.06 | $2.00 (-2.91%) | $2.06 | $1.99 | 30.81 K | $45.75 M |
| 03/05/2026 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.03 | 48.58 K | $46.44 M |
| 03/04/2026 | $2.01 | $2.07 (2.99%) | $2.18 | $2.01 | 73.00 K | $47.35 M |
| 03/03/2026 | $1.99 | $2.00 (0.5%) | $2.01 | $1.93 | 15.54 K | $45.75 M |
| 03/02/2026 | $1.99 | $1.99 (0%) | $2.02 | $1.93 | 28.30 K | $45.52 M |
| 02/27/2026 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.96 | 31.94 K | $45.30 M |
| 02/26/2026 | $2.04 | $2.03 (-0.49%) | $2.07 | $2.00 | 45.95 K | $46.44 M |
| 02/25/2026 | $2.06 | $2.05 (-0.49%) | $2.08 | $2.03 | 26.90 K | $46.90 M |
| 02/24/2026 | $2.14 | $2.05 (-4.21%) | $2.14 | $2.05 | 22.73 K | $46.90 M |
| 02/23/2026 | $2.02 | $2.11 (4.46%) | $2.13 | $2.00 | 64.73 K | $48.27 M |
| 02/20/2026 | $2.08 | $2.04 (-1.92%) | $2.13 | $2.04 | 25.20 K | $46.67 M |
| 02/19/2026 | $2.01 | $2.09 (3.98%) | $2.09 | $1.98 | 31.80 K | $47.81 M |
| 02/18/2026 | $1.99 | $2.02 (1.51%) | $2.02 | $1.95 | 47.63 K | $46.21 M |
| 02/17/2026 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.91 | 13.55 K | $44.61 M |
| 02/13/2026 | $1.88 | $1.98 (5.32%) | $1.99 | $1.86 | 55.13 K | $45.30 M |
| 02/12/2026 | $1.91 | $1.90 (-0.52%) | $1.91 | $1.85 | 70.50 K | $43.47 M |
| 02/11/2026 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.89 | 58.94 K | $43.47 M |
| 02/10/2026 | $2.03 | $1.96 (-3.45%) | $2.09 | $1.95 | 114.83 K | $44.84 M |
| 02/09/2026 | $1.91 | $2.03 (6.28%) | $2.07 | $1.91 | 56.54 K | $46.44 M |
| 02/06/2026 | $1.89 | $1.91 (1.06%) | $1.93 | $1.88 | 29.45 K | $43.69 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.
