Westport Fuel Systems Stock Price History (NASDAQ:WPRT)

Add to My Stocks
$1.26 $0.01 (0.79%) WPRT stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Westport Fuel Systems stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Westport Fuel Systems P/E ratio, and PS ratio. The Westport Fuel Systems stock price history chart shows that the stock price was at a high of 48.71 on 20 Mar, 2012 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-021.281.301.251.26443652N/A0.82
2016-12-011.271.311.271.27301008N/A0.83
2016-11-301.281.321.271.27358149N/A0.83
2016-11-291.291.311.251.26281490N/A0.82
2016-11-251.321.391.301.34573427N/A0.88
2016-11-231.251.261.211.24370586N/A0.81
2016-11-221.251.271.201.23742659N/A0.81
2016-11-211.301.321.251.25368850N/A0.82
2016-11-181.281.301.261.28381546N/A0.84
2016-11-171.331.331.271.28280481N/A0.84
2016-11-161.291.331.271.31269405N/A0.86
2016-11-151.381.391.271.30602953N/A0.85
2016-11-141.371.401.341.36394895N/A0.89
2016-11-111.231.351.211.34729696N/A0.63
2016-11-101.341.401.171.182230660N/A0.55
2016-11-091.361.421.351.39465817N/A0.95
2016-11-081.401.421.381.41203054N/A0.97
2016-11-071.471.471.401.41288917N/A0.97
2016-11-041.401.451.331.391036898N/A0.95
2016-11-031.491.491.401.41727614N/A0.97
2016-11-021.531.531.451.48714929N/A1.02
2016-11-011.551.551.521.53309359N/A1.05
2016-10-311.561.581.541.55240928N/A1.06
2016-10-281.581.641.561.56369487N/A1.07
2016-10-271.691.721.581.58364639N/A1.08
2016-10-261.621.701.621.69320523N/A1.16
2016-10-251.671.681.621.63306368N/A1.12
2016-10-241.781.781.621.66458171N/A1.14
2016-10-211.591.631.581.61275073N/A1.10
2016-10-201.621.621.581.59104378N/A1.09
2016-10-191.611.631.561.59180244N/A1.09
2016-10-181.601.611.571.59224291N/A1.09
2016-10-171.571.611.551.57245868N/A1.08
2016-10-141.611.681.571.57517748N/A1.08
2016-10-131.681.691.581.59512911N/A1.09
2016-10-121.711.721.681.69297519N/A1.16
2016-10-111.751.771.711.71391522N/A1.17
2016-10-101.711.781.711.77485967N/A1.21
2016-10-071.701.731.681.71452624N/A1.17
2016-10-061.701.721.681.69146913N/A1.16
2016-10-051.651.731.641.70316883N/A1.17
2016-10-041.711.751.641.66847170N/A1.14
2016-10-031.621.701.611.70442385N/A1.17
2016-09-301.571.651.571.61471413N/A1.10
2016-09-291.671.671.571.58477010N/A1.08
2016-09-281.491.671.481.651122235N/A1.13
2016-09-271.431.491.431.46438390N/A1.00
2016-09-261.381.441.381.40317730N/A0.96
2016-09-231.461.491.431.44233538N/A0.99
2016-09-221.421.471.411.46458187N/A1.00
2016-09-211.371.421.371.41133293N/A0.97
2016-09-201.381.401.371.38257659N/A0.95
2016-09-191.411.421.371.38119398N/A0.95
2016-09-161.391.461.391.40198326N/A0.96
2016-09-151.401.431.371.43368127N/A0.98
2016-09-141.371.401.361.37191033N/A0.94
2016-09-131.381.421.371.37247602N/A0.94
2016-09-121.431.481.371.43392256N/A0.98
2016-09-091.501.531.421.42509664N/A0.97
2016-09-081.561.561.461.53395453N/A1.05
2016-09-071.461.561.461.55938385N/A1.06
2016-09-061.391.491.391.46962103N/A1.00
2016-09-021.351.401.331.39347508N/A0.95
2016-09-011.341.351.321.34338805N/A0.92
2016-08-311.371.371.331.33528051N/A0.91
2016-08-301.361.371.351.36381689N/A0.93
2016-08-291.401.401.351.35605193N/A0.93
2016-08-261.421.441.381.38800941N/A0.95
2016-08-251.361.421.361.40628405N/A0.96
2016-08-241.491.491.351.351543787N/A0.93
2016-08-231.521.521.461.48610881N/A1.02
2016-08-221.551.571.511.52660864N/A1.04
2016-08-191.601.601.531.57417566N/A1.08
2016-08-181.631.681.561.59903679N/A1.09
2016-08-171.651.711.621.63763777N/A1.12
2016-08-161.691.711.651.67503240N/A1.15
2016-08-151.651.711.641.68615287N/A1.15
2016-08-121.671.691.621.62559743N/A1.11
2016-08-111.681.741.601.67777445N/A1.15
2016-08-101.761.771.631.66925541N/A1.14
2016-08-091.601.861.591.763435779N/A1.14
2016-08-081.481.521.441.49971335N/A0.97
2016-08-051.411.511.351.501504804N/A0.97
2016-08-041.371.421.351.401253145N/A0.91
2016-08-031.321.401.321.39635055N/A0.90
2016-08-021.351.371.321.32499895N/A0.86
2016-08-011.401.401.351.36499838N/A0.88
2016-07-291.321.401.321.38525967N/A0.90
2016-07-281.351.371.311.32603049N/A0.86
Get more Data

Westport Fuel Systems Stock Chart

View WPRT PE ratio, PS ratio stocks charts and compare with peers.
WPRT Chart
Note: Compare Westport Fuel Systems stock price history with the index and industry peers.

Westport Fuel Systems Historical Prices: Past 5 years

Max Stock Price 48.71 Mar 20,2012
Min Stock Price 1.18 Nov 10,2016
Avg Stock Price 16.35

Westport Fuel Systems Historical PS ratio: Past 5 years

Max PS Ratio 10.84 Feb 21,2012
Min PS Ratio 0.77 Nov 10,2016
Avg PS Ratio 3.93

WPRT Industry Peers

Company Price Change (%)
Strattec Security (STRT)38.30.3 (0.79%)
Unique Fabricating (UFAB)14.120.11 (0.79%)
Caterpillar (CAT)95.141.1 (1.14%)
Cummins (CMI)142.950.32 (0.22%)
Volkswagen (VLKAY)27.180.05 (0.18%)
General Electric (GE)31.340.05 (0.16%)
Delphi Automotive (DLPH)63.721.91 (2.91%)

Westport Fuel Systems historical quotes helps an investor analyze a company's history and do Westport Fuel Systems stock analysis . Westport Fuel Systems stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. WPRT closed at 1.26 and traded with a volume of 443652 on the last trading day. The company's P/S ratio was at a high of 10.84 on 21 Feb, 2012 according to our Westport Fuel Systems stock market history data. .