Westport Fuel

WPRT
🏛️ usa →
2.32
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.32 2.41 2.32 2.37 1.8M
2021-12-30 2.23 2.41 2.23 2.35 2.2M
2021-12-29 2.31 2.33 2.22 2.23 1.2M
2021-12-28 2.34 2.40 2.31 2.32 1.0M
2021-12-27 2.47 2.47 2.35 2.35 1.2M
2021-12-23 2.39 2.52 2.30 2.48 3.5M
2021-12-22 2.42 2.42 2.32 2.38 2.3M
2021-12-21 2.30 2.46 2.29 2.44 5.0M
2021-12-20 2.28 2.29 2.16 2.22 1.9M
2021-12-17 2.20 2.39 2.19 2.36 2.4M
2021-12-16 2.27 2.33 2.23 2.25 2.2M
2021-12-15 2.13 2.23 2.03 2.21 2.2M
2021-12-14 2.17 2.21 2.12 2.14 1.8M
2021-12-13 2.29 2.32 2.18 2.21 1.3M
2021-12-10 2.34 2.37 2.27 2.31 1.5M
2021-12-09 2.42 2.44 2.31 2.32 1.2M
2021-12-08 2.42 2.50 2.38 2.45 1.1M
2021-12-07 2.34 2.49 2.32 2.41 1.8M
2021-12-06 2.23 2.34 2.12 2.28 2.3M
2021-12-03 2.32 2.35 2.19 2.22 2.0M
2021-12-02 2.27 2.37 2.24 2.32 2.5M
2021-12-01 2.46 2.49 2.25 2.25 2.0M
2021-11-30 2.40 2.43 2.28 2.40 2.2M
2021-11-29 2.51 2.52 2.37 2.42 1.9M
2021-11-26 2.51 2.55 2.37 2.55 2.8M
2021-11-24 2.56 2.64 2.50 2.59 1.4M
2021-11-23 2.58 2.62 2.50 2.55 1.4M
2021-11-22 2.58 2.65 2.53 2.58 1.4M
2021-11-19 2.54 2.59 2.48 2.55 2.1M
2021-11-18 2.67 2.69 2.50 2.54 4.1M
2021-11-17 2.72 2.75 2.65 2.66 2.4M
2021-11-16 2.79 2.79 2.68 2.76 3.4M
2021-11-15 2.99 2.99 2.78 2.79 2.6M
2021-11-12 2.96 3.06 2.90 2.96 2.9M
2021-11-11 2.92 3.16 2.84 2.95 3.5M
2021-11-10 3.09 3.09 2.81 2.86 5.0M
2021-11-09 3.35 3.38 3.07 3.14 7.7M
2021-11-08 3.70 3.97 3.68 3.94 3.9M
2021-11-05 3.65 3.74 3.60 3.63 1.6M
2021-11-04 3.71 3.74 3.58 3.62 1.0M
2021-11-03 3.67 3.74 3.51 3.72 1.4M
2021-11-02 3.83 3.86 3.50 3.69 2.6M
2021-11-01 3.35 3.90 3.31 3.80 5.4M
2021-10-29 3.33 3.39 3.25 3.29 1.6M
2021-10-27 3.21 3.22 3.11 3.12 1.0M
2021-10-26 3.29 3.31 3.18 3.22 1.2M
2021-10-25 3.30 3.36 3.21 3.27 1.0M
2021-10-22 3.46 3.47 3.29 3.32 0.9M
2021-10-21 3.38 3.44 3.29 3.43 1.2M
2021-10-20 3.32 3.39 3.26 3.38 0.8M
2021-10-19 3.29 3.35 3.18 3.32 1.0M
2021-10-18 3.44 3.44 3.26 3.26 0.9M
2021-10-15 3.40 3.42 3.31 3.38 1.0M
2021-10-14 3.57 3.57 3.33 3.36 1.2M
2021-10-13 3.45 3.58 3.42 3.48 1.3M
2021-10-12 3.30 3.40 3.29 3.38 0.7M
2021-10-11 3.30 3.36 3.27 3.28 0.7M
2021-10-08 3.29 3.42 3.26 3.30 0.8M
2021-10-07 3.17 3.37 3.14 3.30 1.0M
2021-10-06 3.11 3.16 3.04 3.12 0.8M
2021-10-05 3.24 3.26 3.13 3.16 1.0M
2021-10-04 3.29 3.29 3.15 3.21 0.8M
2021-10-01 3.29 3.32 3.22 3.29 0.7M
2021-09-30 3.28 3.35 3.23 3.29 0.9M
2021-09-29 3.41 3.44 3.21 3.23 1.6M
2021-09-28 3.59 3.68 3.39 3.39 1.6M
2021-09-27 3.40 3.65 3.35 3.61 1.4M
2021-09-24 3.42 3.47 3.36 3.38 1.0M
2021-09-23 3.47 3.67 3.47 3.54 1.6M
2021-09-22 3.30 3.51 3.28 3.44 1.2M
2021-09-21 3.28 3.32 3.20 3.28 0.8M
2021-09-20 3.25 3.40 3.16 3.25 2.0M
2021-09-17 3.33 3.38 3.25 3.36 1.4M
2021-09-16 3.41 3.43 3.34 3.37 0.7M
2021-09-15 3.35 3.44 3.34 3.42 1.1M
2021-09-14 3.54 3.57 3.33 3.36 1.3M
2021-09-13 3.53 3.54 3.39 3.48 1.4M
2021-09-10 3.70 3.70 3.46 3.49 2.5M
2021-09-09 3.64 3.78 3.56 3.64 1.7M
2021-09-08 3.86 3.86 3.60 3.67 2.2M
2021-09-07 3.90 3.99 3.84 3.85 1.2M
2021-09-03 3.96 3.98 3.82 3.92 1.5M
2021-09-02 4.00 4.04 3.92 3.95 1.5M
2021-09-01 3.97 4.01 3.89 3.95 0.9M
2021-08-31 3.89 4.02 3.87 3.96 1.7M
2021-08-30 4.09 4.11 3.86 3.87 1.8M
2021-08-27 4.00 4.18 3.97 4.09 1.3M
2021-08-26 4.02 4.18 3.99 3.99 1.2M
2021-08-25 4.21 4.23 4.06 4.07 1.2M
2021-08-24 4.04 4.22 4.04 4.15 1.2M
2021-08-23 3.89 4.08 3.86 4.04 1.9M
2021-08-20 3.87 3.90 3.77 3.79 1.5M
2021-08-19 4.00 4.06 3.82 3.84 2.2M
2021-08-18 4.06 4.24 4.01 4.09 1.5M
2021-08-17 4.19 4.19 3.99 4.04 2.3M
2021-08-16 4.39 4.41 4.22 4.23 2.0M
2021-08-13 4.76 4.76 4.44 4.45 2.3M
2021-08-12 4.89 4.93 4.70 4.72 1.7M
2021-08-11 4.92 4.96 4.72 4.95 1.9M
2021-08-10 4.74 4.88 4.64 4.86 2.6M
2021-08-09 5.04 5.04 4.54 4.72 6.1M
2021-08-06 4.41 5.18 4.37 5.02 18.7M
2021-08-05 3.77 4.04 3.71 3.91 2.9M
2021-08-04 3.79 4.03 3.77 3.77 1.5M
2021-08-03 4.02 4.06 3.73 3.86 2.5M
2021-08-02 4.05 4.13 3.98 4.02 1.2M
2021-07-30 4.08 4.18 4.01 4.01 0.9M
2021-07-29 4.14 4.26 4.08 4.09 0.8M
2021-07-28 3.97 4.20 3.97 4.13 1.0M
2021-07-27 4.00 4.01 3.81 3.95 1.4M
2021-07-26 4.02 4.15 3.95 4.04 0.9M
2021-07-23 4.13 4.15 3.93 4.00 1.0M
2021-07-22 4.30 4.31 4.08 4.10 0.8M
2021-07-21 4.19 4.36 4.15 4.32 1.1M
2021-07-20 3.90 4.13 3.78 4.09 1.6M
2021-07-19 3.89 3.92 3.73 3.84 2.3M
2021-07-16 4.15 4.32 3.96 4.00 2.1M
2021-07-15 4.15 4.25 4.07 4.13 1.2M
2021-07-14 4.31 4.40 4.16 4.18 2.0M
2021-07-13 4.66 4.66 4.30 4.30 2.2M
2021-07-12 4.75 4.76 4.55 4.65 0.9M
2021-07-09 4.69 4.81 4.64 4.78 1.1M
2021-07-08 4.77 4.77 4.54 4.61 1.9M
2021-07-07 5.04 5.07 4.61 4.84 3.1M
2021-07-06 5.13 5.25 5.04 5.04 1.4M
2021-07-02 5.24 5.32 5.06 5.12 1.3M
2021-07-01 5.35 5.49 5.23 5.25 1.2M
2021-06-30 5.26 5.33 5.15 5.31 0.8M
2021-06-29 5.44 5.45 5.22 5.27 1.2M
2021-06-28 5.43 5.50 5.30 5.41 1.3M
2021-06-25 5.75 5.75 5.39 5.40 1.3M
2021-06-24 5.39 5.71 5.39 5.67 2.1M
2021-06-23 5.28 5.34 5.19 5.33 1.1M
2021-06-22 5.24 5.34 5.13 5.28 1.3M
2021-06-21 5.10 5.26 5.03 5.24 1.7M
2021-06-18 5.10 5.20 5.03 5.04 2.1M
2021-06-17 5.32 5.44 5.13 5.22 2.1M
2021-06-16 5.48 5.54 5.31 5.35 3.4M
2021-06-15 5.65 5.66 5.43 5.45 1.8M
2021-06-14 5.69 5.84 5.61 5.63 1.7M
2021-06-11 5.69 5.77 5.57 5.65 2.1M
2021-06-10 6.07 6.11 5.57 5.63 4.3M
2021-06-09 6.40 6.42 5.98 6.02 7.8M
2021-06-08 5.81 5.91 5.57 5.90 3.6M
2021-06-07 5.58 5.97 5.47 5.71 5.9M
2021-06-04 5.60 5.75 5.38 5.51 4.9M
2021-06-03 5.64 5.82 5.51 5.53 15.1M
2021-06-02 6.38 6.44 5.80 5.88 6.6M
2021-06-01 6.59 6.81 6.50 6.76 1.9M
2021-05-28 6.45 6.54 6.25 6.26 0.9M
2021-05-27 6.15 6.34 5.97 6.30 1.0M
2021-05-26 5.79 6.09 5.74 6.04 0.7M
2021-05-25 5.81 5.95 5.72 5.75 0.8M
2021-05-24 5.89 5.92 5.54 5.65 0.9M
2021-05-21 5.64 5.96 5.58 5.84 1.2M
2021-05-20 5.61 5.65 5.43 5.58 0.8M
2021-05-19 5.33 5.59 5.30 5.59 1.0M
2021-05-18 5.46 5.65 5.39 5.53 1.1M
2021-05-17 5.29 5.49 5.23 5.46 0.8M
2021-05-14 5.17 5.45 5.17 5.36 1.3M
2021-05-13 5.21 5.45 4.95 5.07 1.9M
2021-05-12 5.43 5.51 5.08 5.15 1.4M
2021-05-11 4.75 5.56 4.65 5.50 2.3M
2021-05-10 6.26 6.34 5.22 5.26 5.9M
2021-05-07 6.17 6.56 5.99 6.25 1.6M
2021-05-06 6.35 6.40 5.95 6.14 1.7M
2021-05-05 6.55 6.62 6.35 6.45 0.9M
2021-05-04 6.49 6.55 6.16 6.54 1.3M
2021-05-03 6.92 6.99 6.54 6.62 1.4M
2021-04-30 6.90 7.17 6.80 6.83 0.9M
2021-04-29 7.26 7.26 6.79 7.05 1.4M
2021-04-28 7.13 7.21 6.95 7.13 1.0M
2021-04-27 7.12 7.42 7.06 7.31 2.4M
2021-04-26 6.95 7.14 6.75 7.08 3.0M
2021-04-23 6.55 6.90 6.38 6.89 1.8M
2021-04-22 6.41 6.59 6.13 6.57 3.3M
2021-04-21 5.88 6.39 5.77 6.39 1.3M
2021-04-20 6.24 6.39 5.87 5.96 2.1M
2021-04-19 6.88 6.93 6.28 6.33 2.0M
2021-04-16 6.29 6.56 6.17 6.49 1.4M
2021-04-15 6.60 6.60 6.21 6.33 3.3M
2021-04-14 6.51 6.86 6.42 6.49 1.6M
2021-04-13 6.36 6.50 6.21 6.48 1.2M
2021-04-12 6.61 6.66 6.29 6.33 2.0M
2021-04-09 6.82 6.86 6.63 6.69 1.3M
2021-04-08 6.77 6.92 6.67 6.88 1.0M
2021-04-07 7.03 7.10 6.72 6.78 1.2M
2021-04-06 7.00 7.26 7.00 7.11 1.5M
2021-04-05 7.33 7.41 6.97 7.04 1.5M
2021-04-01 7.50 7.50 7.13 7.19 1.7M
2021-03-31 7.08 7.57 6.97 7.19 2.7M
2021-03-30 6.51 6.92 6.40 6.89 2.0M
2021-03-29 7.03 7.08 6.50 6.57 2.7M
2021-03-26 7.29 7.36 6.80 7.17 2.7M
2021-03-25 6.73 7.31 6.52 7.30 4.0M
2021-03-24 7.85 7.88 7.24 7.28 3.7M
2021-03-23 8.51 8.58 7.68 7.70 4.1M
2021-03-22 8.86 8.97 8.53 8.64 1.8M
2021-03-19 8.83 9.07 8.67 8.85 3.1M
2021-03-18 9.43 9.67 8.80 8.91 4.1M
2021-03-17 8.60 9.20 8.52 9.16 3.2M
2021-03-16 10.75 10.83 8.54 8.75 6.0M
2021-03-15 9.95 10.36 9.72 10.25 3.2M
2021-03-12 9.39 9.77 9.03 9.74 1.8M
2021-03-11 9.50 9.62 9.19 9.53 2.4M
2021-03-10 8.92 9.65 8.81 9.26 5.3M
2021-03-09 8.19 8.66 8.09 8.39 2.3M
2021-03-08 8.40 8.68 7.83 7.90 2.0M
2021-03-05 8.19 8.45 6.93 7.99 5.0M
2021-03-04 9.70 9.93 8.17 8.51 4.0M
2021-03-03 10.13 10.29 9.63 9.90 3.2M
2021-03-02 10.06 10.59 9.90 9.99 3.2M
2021-03-01 9.67 10.08 9.55 9.99 2.6M
2021-02-26 8.62 9.39 8.58 9.37 3.8M
2021-02-25 9.31 9.58 8.71 8.87 2.6M
2021-02-24 9.50 9.77 9.18 9.40 1.9M
2021-02-23 9.44 9.49 8.21 9.29 3.2M
2021-02-22 10.00 10.46 9.82 10.14 2.2M
2021-02-19 10.08 10.64 9.82 10.25 3.4M
2021-02-18 10.96 11.17 9.61 9.64 6.6M
2021-02-17 11.60 11.85 11.11 11.35 3.1M
2021-02-16 11.95 12.18 11.37 11.59 4.9M
2021-02-12 11.20 11.95 10.84 11.93 4.6M
2021-02-11 11.43 11.68 11.05 11.42 4.3M
2021-02-10 12.39 12.48 11.00 11.44 5.5M
2021-02-09 11.78 12.79 11.15 12.14 8.1M
2021-02-08 12.45 12.95 11.36 12.16 22.9M
2021-02-05 8.43 8.70 8.23 8.65 12.2M
2021-02-04 8.35 8.50 8.06 8.36 2.5M
2021-02-03 8.27 8.50 8.05 8.32 3.1M
2021-02-02 7.80 8.14 7.48 8.00 2.6M
2021-02-01 7.62 7.65 7.12 7.61 3.6M
2021-01-29 7.70 7.85 7.27 7.44 3.2M
2021-01-28 7.56 8.00 7.50 7.80 2.8M
2021-01-27 8.30 8.45 7.44 7.54 5.9M
2021-01-26 8.53 8.79 8.31 8.77 4.5M
2021-01-25 8.76 8.79 8.00 8.34 6.0M
2021-01-22 8.37 8.43 7.92 8.20 4.9M
2021-01-21 7.92 8.87 7.53 8.57 11.7M
2021-01-20 6.98 7.19 6.77 7.11 2.6M
2021-01-19 7.04 7.15 6.52 6.97 2.8M
2021-01-15 6.92 7.01 6.52 6.83 3.4M
2021-01-14 7.27 7.30 6.78 7.18 3.5M
2021-01-13 6.72 7.40 6.70 7.06 8.1M
2021-01-12 5.64 6.26 5.61 6.24 5.6M
2021-01-11 5.41 5.66 5.39 5.61 1.8M
2021-01-08 5.85 5.99 5.45 5.66 2.7M
2021-01-07 5.38 5.81 5.26 5.50 3.1M
2021-01-06 5.27 5.46 4.91 5.13 3.1M
2021-01-05 4.95 5.21 4.86 5.19 1.9M
2021-01-04 5.35 5.36 4.80 4.96 3.4M