Westport Fuel Systems Inc - Price History
Monthly price history for WPRT (Westport Fuel Systems Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.76 | $5.76 |
| April 2024 | $5.45 | $5.45 |
| March 2024 | $6.74 | $6.74 |
| February 2024 | $6.20 | $6.20 |
| January 2024 | $6.31 | $6.31 |
| December 2023 | $6.62 | $6.62 |
| November 2023 | $7.21 | $7.21 |
| October 2023 | $5.09 | $5.09 |
| September 2023 | $6.06 | $6.06 |
| August 2023 | $7.15 | $7.15 |
| July 2023 | $10.98 | $10.98 |
| June 2023 | $7.67 | $7.67 |
| May 2023 | $7.06 | $0.71 |
| April 2023 | $7.38 | $0.74 |
| March 2023 | $9.52 | $0.95 |
| February 2023 | $11.60 | $1.16 |
| January 2023 | $10.20 | $1.02 |
| December 2022 | $7.75 | $0.78 |
| November 2022 | $9.60 | $0.96 |
| October 2022 | $9 | $0.90 |
| September 2022 | $8.72 | $0.87 |
| August 2022 | $10.90 | $1.09 |
| July 2022 | $12.10 | $1.21 |
| June 2022 | $10.10 | $1.01 |
| May 2022 | $12 | $1.20 |
| April 2022 | $11.90 | $1.19 |
| March 2022 | $15.80 | $1.58 |
| February 2022 | $15.90 | $1.59 |
| January 2022 | $19.30 | $1.93 |
| December 2021 | $23.70 | $2.37 |
| November 2021 | $24 | $2.40 |
| October 2021 | $32.90 | $3.29 |
| September 2021 | $32.90 | $3.29 |
| August 2021 | $39.60 | $3.96 |
| July 2021 | $40.10 | $4.01 |
| June 2021 | $53.10 | $5.31 |
| May 2021 | $62.60 | $6.26 |
| April 2021 | $68.30 | $6.83 |
| March 2021 | $71.90 | $7.19 |
| February 2021 | $93.70 | $9.37 |
| January 2021 | $74.40 | $7.44 |
| December 2020 | $53.30 | $5.33 |
| November 2020 | $39.40 | $3.94 |
| October 2020 | $17.70 | $1.77 |
| September 2020 | $16.30 | $1.63 |
| August 2020 | $17 | $1.70 |
| July 2020 | $15.50 | $1.55 |
| June 2020 | $12.40 | $1.24 |
| May 2020 | $13.10 | $1.31 |
| April 2020 | $10.45 | $1.04 |
| March 2020 | $9.41 | $0.94 |
| February 2020 | $18.60 | $1.86 |
| January 2020 | $25.70 | $2.57 |
| December 2019 | $23.70 | $2.37 |
| November 2019 | $24.40 | $2.44 |
| October 2019 | $27.50 | $2.75 |
| September 2019 | $27.20 | $2.72 |
| August 2019 | $26.60 | $2.66 |
| July 2019 | $29.70 | $2.97 |
| June 2019 | $27.10 | $2.71 |
| May 2019 | $27.40 | $2.74 |
| April 2019 | $17.40 | $1.74 |
| March 2019 | $15.50 | $1.55 |
| February 2019 | $13.50 | $1.35 |
| January 2019 | $15.20 | $1.52 |
| December 2018 | $13.30 | $1.33 |
| November 2018 | $21 | $2.10 |
| October 2018 | $23.50 | $2.35 |
| September 2018 | $30 | $3 |
| August 2018 | $36.40 | $3.64 |
| July 2018 | $25.60 | $2.56 |
| June 2018 | $25.30 | $2.53 |
| May 2018 | $26.30 | $2.63 |
| April 2018 | $23.50 | $2.35 |
| March 2018 | $21.90 | $2.19 |
| February 2018 | $26.70 | $2.67 |
| January 2018 | $28.50 | $2.85 |
| December 2017 | $37.60 | $3.76 |
| November 2017 | $28.20 | $2.82 |
| October 2017 | $34.60 | $3.46 |
| September 2017 | $32.70 | $3.27 |
| August 2017 | $26.80 | $2.68 |
| July 2017 | $17.30 | $1.73 |
| June 2017 | $23.50 | $2.35 |
| May 2017 | $15.80 | $1.58 |
| April 2017 | $13.60 | $1.36 |
| March 2017 | $9.60 | $0.96 |
| February 2017 | $10.50 | $1.05 |
| January 2017 | $12.60 | $1.26 |
| December 2016 | $11.30 | $1.13 |
| November 2016 | $12.70 | $1.27 |
| October 2016 | $15.50 | $1.55 |
| September 2016 | $16.10 | $1.61 |
| August 2016 | $13.30 | $1.33 |
| July 2016 | $13.80 | $1.38 |
| June 2016 | $16.70 | $1.67 |
| May 2016 | $21.50 | $2.15 |
| April 2016 | $24.60 | $2.46 |
| March 2016 | $26.10 | $2.61 |
| February 2016 | $18.70 | $1.87 |
| January 2016 | $19.20 | $1.92 |
| December 2015 | $20.10 | $2.01 |
| November 2015 | $24.60 | $2.46 |
| October 2015 | $31 | $3.10 |
| September 2015 | $24.90 | $2.49 |
| August 2015 | $35.40 | $3.54 |
| July 2015 | $40.10 | $4.01 |
| June 2015 | $47.40 | $4.74 |
| May 2015 | $52.90 | $5.29 |
| April 2015 | $45.30 | $4.53 |
| March 2015 | $39.40 | $3.94 |
| February 2015 | $55.10 | $5.51 |
| January 2015 | $33.50 | $3.35 |
| December 2014 | $37.40 | $3.74 |
| November 2014 | $47.20 | $4.72 |
| October 2014 | $61.70 | $6.17 |
| September 2014 | $105.10 | $10.51 |
| August 2014 | $144.10 | $14.41 |
| July 2014 | $172.40 | $17.24 |
| June 2014 | $180.20 | $18.02 |
| May 2014 | $151.90 | $15.19 |
| April 2014 | $131.20 | $13.12 |
| March 2014 | $144.80 | $14.48 |
| February 2014 | $161 | $16.10 |
| January 2014 | $170.20 | $17.02 |
| December 2013 | $196.10 | $19.61 |
| November 2013 | $214.70 | $21.47 |
| October 2013 | $234.30 | $23.43 |
| September 2013 | $241.90 | $24.19 |
| August 2013 | $275.10 | $27.51 |
| July 2013 | $327.69 | $32.77 |
| June 2013 | $335.30 | $33.53 |
| May 2013 | $303.10 | $30.31 |
| April 2013 | $310.70 | $31.07 |
| March 2013 | $295.20 | $29.52 |
| February 2013 | $289.40 | $28.94 |
| January 2013 | $274.60 | $27.46 |
| December 2012 | $267.10 | $26.71 |
| November 2012 | $262.50 | $26.25 |
| October 2012 | $280.28 | $28.03 |
| September 2012 | $278.40 | $27.84 |
| August 2012 | $352.10 | $35.21 |
| July 2012 | $376.30 | $37.63 |
| June 2012 | $367.50 | $36.75 |
| May 2012 | $244.10 | $24.41 |
| April 2012 | $313.16 | $31.32 |
| March 2012 | $409.20 | $40.92 |
| February 2012 | $404.70 | $40.47 |
| January 2012 | $416 | $41.60 |
| December 2011 | $332.40 | $33.24 |
| November 2011 | $276.70 | $27.67 |
| October 2011 | $302.50 | $30.25 |
| September 2011 | $289.30 | $28.93 |
| August 2011 | $244.60 | $24.46 |
| July 2011 | $256.40 | $25.64 |
| June 2011 | $240.20 | $24.02 |
| May 2011 | $248.30 | $24.83 |
| April 2011 | $253 | $25.30 |
| March 2011 | $219.80 | $21.98 |
| February 2011 | $183.70 | $18.37 |
| January 2011 | $157.70 | $15.77 |
| December 2010 | $185.20 | $18.52 |
| November 2010 | $181.50 | $18.15 |
| October 2010 | $181.20 | $18.12 |
| September 2010 | $176 | $17.60 |
| August 2010 | $159.60 | $15.96 |
| July 2010 | $198.90 | $19.89 |
| June 2010 | $156.90 | $15.69 |
| May 2010 | $163.10 | $16.31 |
| April 2010 | $190 | $19 |
| March 2010 | $164.90 | $16.49 |
| February 2010 | $138.70 | $13.87 |
| January 2010 | $124 | $12.40 |
| December 2009 | $115.80 | $11.58 |
| November 2009 | $122.10 | $12.21 |
| October 2009 | $97.80 | $9.78 |
| September 2009 | $127 | $12.70 |
| August 2009 | $100.70 | $10.07 |
| July 2009 | $89.70 | $8.97 |
| June 2009 | $80.90 | $8.09 |
| May 2009 | $58.30 | $5.83 |
| April 2009 | $50.40 | $5.04 |
| March 2009 | $49.90 | $4.99 |
| February 2009 | $40.50 | $4.05 |
| January 2009 | $52.70 | $5.27 |
| December 2008 | $51 | $5.10 |
| November 2008 | $39.60 | $3.96 |
| October 2008 | $44.30 | $4.43 |
| September 2008 | $91.40 | $9.14 |
| August 2008 | $125.60 | $12.56 |
WPRT
Price: $5.76
52 week price:
Earnings Per Share: -2.90 USD
P/E Ratio: -1.98
Exchange: NMS
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 642200
Ebitda: -9.0 millionMarket Capitalization: 99.9 million