Westport Fuel Systems Stock Price History, WPRT Historical Prices

Add to My Stocks
$2.86 $0.02 (0.7%) WPRT stock closing price Feb 23, 2018 (Closing)

View and download Westport Fuel Systems stock price history for the last 10 years. 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 low of $0.83 on Mar 10, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 2.86 2.91 2.79 2.86 679,608 - 1.37
2018-02-22 2.95 2.97 2.78 2.84 676,557 - 1.36
2018-02-21 2.98 3.05 2.92 2.94 508,723 - 1.41
2018-02-20 3.03 3.23 2.96 2.98 616,295 - 1.43
2018-02-16 3.06 3.28 2.96 3.01 1,350,666 - 1.44
2018-02-15 3.16 3.3 3.02 3.29 1,040,926 - 1.58
2018-02-14 2.96 3.12 2.93 3.08 1,672,671 - 1.48
2018-02-13 2.9 3.05 2.89 2.96 499,195 - 1.42
2018-02-12 2.82 3.05 2.82 2.91 943,091 - 1.4
2018-02-09 2.85 2.95 2.73 2.83 835,475 - 1.36
2018-02-08 2.87 2.91 2.74 2.81 441,287 - 1.35
2018-02-07 2.91 3.09 2.86 2.86 697,282 - 1.37
2018-02-06 2.74 2.94 2.72 2.9 640,466 - 1.39
2018-02-05 2.73 2.87 2.72 2.79 576,958 - 1.34
2018-02-02 2.93 2.93 2.75 2.76 808,898 - 1.32
2018-02-01 2.85 3.01 2.81 2.9 706,167 - 1.39
2018-01-31 2.97 3 2.83 2.85 1,030,401 - 1.37
2018-01-30 3.08 3.14 2.95 2.97 943,653 - 1.42
2018-01-29 3.19 3.22 3.09 3.12 459,268 - 1.5
2018-01-26 3.24 3.29 3.15 3.18 446,821 - 1.53
2018-01-25 3.31 3.33 3.13 3.24 880,849 - 1.55
2018-01-24 3.38 3.43 3.2 3.3 675,079 - 1.58
2018-01-23 3.42 3.42 3.17 3.33 681,518 - 1.6
2018-01-22 3.45 3.49 3.36 3.39 773,215 - 1.63
2018-01-19 3.49 3.54 3.41 3.46 399,186 - 1.66
2018-01-18 3.45 3.54 3.4 3.49 578,021 - 1.67
2018-01-17 3.45 3.55 3.4 3.42 632,031 - 1.64
2018-01-16 3.71 3.75 3.42 3.46 1,175,013 - 1.66
2018-01-10 3.77 3.84 3.7 3.72 368,788 - 1.78
2018-01-09 3.87 3.89 3.72 3.78 743,336 - 1.81
2018-01-08 3.97 4 3.82 3.87 854,997 - 1.86
2018-01-05 3.88 4.04 3.85 3.95 877,505 - 1.89
2018-01-04 3.92 4 3.83 3.84 1,037,449 - 1.84
2018-01-03 4.15 4.25 3.78 3.86 1,907,247 - 1.85
2018-01-02 3.96 4.33 3.85 4.16 3,566,045 - 2
2017-12-29 3.6 3.87 3.58 3.76 1,369,602 - 1.8
2017-12-28 3.65 3.73 3.58 3.65 726,561 - 1.75
2017-12-27 3.59 3.79 3.53 3.64 1,152,355 - 1.75
2017-12-26 3.34 3.78 3.33 3.72 1,953,686 - 1.78
2017-12-22 3.16 3.54 3.07 3.33 4,137,036 - 1.6
2017-12-21 3 3.07 2.92 2.93 428,047 - 1.41
2017-12-20 2.9 3.05 2.9 3.02 362,610 - 1.45
2017-12-19 3 3.04 2.91 2.94 290,398 - 1.41
2017-12-18 2.98 3.09 2.93 3 545,975 - 1.44
2017-12-14 3.17 3.18 2.95 3.01 842,753 - 1.44
2017-12-13 2.81 3.17 2.81 3.15 2,166,795 - 1.51
2017-12-12 2.66 2.91 2.66 2.81 864,546 - 1.35
2017-12-11 2.74 2.74 2.6 2.66 460,321 - 1.28
2017-12-08 2.68 2.81 2.66 2.75 1,001,474 - 1.32
2017-12-07 2.72 2.72 2.63 2.68 509,637 - 1.29
2017-12-06 2.7 2.81 2.65 2.73 839,686 - 1.31
2017-12-05 2.66 2.83 2.66 2.74 792,878 - 1.31
2017-12-04 2.75 2.75 2.53 2.68 1,346,113 - 1.29
2017-12-01 2.83 2.87 2.69 2.72 671,192 - 1.3
2017-11-30 2.79 2.93 2.79 2.82 580,253 - 1.35
2017-11-29 2.85 2.88 2.66 2.78 1,325,710 - 1.33
2017-11-28 2.99 3.02 2.83 2.84 922,030 - 1.36
2017-11-27 3.1 3.18 2.96 2.98 687,608 - 1.43
2017-11-24 3.18 3.23 3.09 3.12 351,679 - 1.5
2017-11-23 0 0 0 3.18 0 - -
2017-11-22 3.09 3.2 3.07 3.18 716,635 - 1.53
2017-11-21 3.03 3.23 3.02 3.07 734,386 - 1.47
2017-11-20 3.37 3.39 3.01 3.02 2,040,848 - 1.45
2017-11-17 3.27 3.46 3.24 3.37 1,573,065 - 1.62
2017-11-16 3.44 3.5 3.14 3.26 2,194,226 - 1.56
2017-11-15 3.21 3.54 3.06 3.39 3,484,834 - 1.63
2017-11-14 3.03 3.14 2.96 3 1,153,679 - 1.19
2017-11-13 3.07 3.12 2.98 3.08 1,048,856 - 1.22
2017-11-10 2.94 3.15 2.94 3.11 891,430 - 1.23
2017-11-09 3.18 3.19 2.89 2.97 1,815,524 - 1.18
2017-11-08 3.39 3.42 3.19 3.21 1,853,806 - 1.27
2017-11-07 3.4 3.48 3.34 3.39 913,897 - 1.34
2017-11-06 3.52 3.55 3.41 3.44 689,211 - 1.36
2017-11-03 3.6 3.67 3.51 3.52 590,263 - 1.4
2017-11-02 3.68 3.74 3.5 3.64 1,132,694 - 1.44
2017-11-01 3.59 3.82 3.53 3.71 1,692,915 - 1.47
2017-10-31 3.39 3.51 3.34 3.46 894,091 - 1.37
2017-10-30 3.32 3.45 3.27 3.41 639,666 - 1.35
2017-10-27 3.4 3.47 3.29 3.31 555,522 - 1.31
2017-10-26 3.36 3.47 3.22 3.44 883,899 - 1.36
2017-10-25 3.53 3.56 3.33 3.35 943,910 - 1.33
2017-10-24 3.33 3.61 3.29 3.51 1,151,634 - 1.39
2017-10-23 3.57 3.62 3.28 3.33 1,406,349 - 1.32
2017-10-20 3.78 3.78 3.54 3.55 1,327,040 - 1.41
2017-10-19 3.66 3.88 3.6 3.74 2,748,362 - 1.48
2017-10-18 3.3 3.63 3.29 3.62 2,127,960 - 1.44
2017-10-17 3.15 3.35 3.11 3.3 1,037,724 - 1.31
2017-10-16 3.38 3.45 3.15 3.19 1,656,255 - 1.26
2017-10-13 3.7 3.71 3.21 3.37 3,388,104 - 1.34
Get more Data

Westport Fuel Systems Stock History 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 Stock Price History: Past 5 years

Max Stock Price34.89Jul 01,2013
Min Stock Price0.83Mar 10,2017
Avg Stock Price8.9

Westport Fuel Systems Historical PS ratio: Past 5 years

Max PS Ratio7.27Sep 11,2013
Min PS Ratio0.41Mar 15,2017
Avg PS Ratio2.78

WPRT Industry Peers

Company Price Change (%)
Spartan Motors (SPAR)15.150.1 (0.66%)
Tower International (TOWR)27.10.1 (0.37%)
Volkswagen (VLKAY)40.980.09 (0.22%)
Ge (GE)14.490.13 (0.89%)
Delphi Tech Plc (DLPH)50.20.05 (0.1%)
Tata Motors (TTM)28.030.33 (1.19%)
Hyundai Motor (HYMLF)1200 (0%)

Westport Fuel Systems share price history 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 stock saw a high of $2.91, and a low of $2.79 on last trading day. The company's P/S ratio was at a high of 7.27 on Sep 11, 2013 according to our Westport Fuel Systems stock history data.