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
2022-12-30 0.76 0.78 0.75 0.77 1.1M
2022-12-29 0.76 0.79 0.76 0.77 1.2M
2022-12-28 0.79 0.79 0.76 0.76 0.8M
2022-12-27 0.78 0.82 0.77 0.78 1.4M
2022-12-23 0.77 0.78 0.77 0.78 0.5M
2022-12-22 0.78 0.79 0.75 0.77 0.6M
2022-12-21 0.80 0.80 0.76 0.77 0.7M
2022-12-20 0.79 0.82 0.77 0.78 0.5M
2022-12-19 0.81 0.81 0.78 0.79 0.4M
2022-12-16 0.82 0.86 0.80 0.80 0.3M
2022-12-15 0.81 0.86 0.81 0.83 0.3M
2022-12-14 0.82 0.87 0.80 0.83 0.7M
2022-12-13 0.86 0.88 0.80 0.81 0.9M
2022-12-12 0.93 0.94 0.86 0.86 0.5M
2022-12-09 0.93 0.95 0.92 0.93 0.3M
2022-12-08 0.92 0.96 0.91 0.93 0.3M
2022-12-07 0.92 0.94 0.90 0.92 0.3M
2022-12-06 1.02 1.02 0.89 0.90 0.6M
2022-12-05 1.00 1.02 1.00 1.01 0.4M
2022-12-02 0.96 1.00 0.96 1.00 0.6M
2022-12-01 0.95 0.98 0.94 0.96 0.4M
2022-11-30 0.96 0.96 0.94 0.96 0.4M
2022-11-29 0.98 0.98 0.93 0.93 0.7M
2022-11-28 0.88 0.97 0.87 0.96 1.2M
2022-11-25 0.85 0.88 0.85 0.88 0.6M
2022-11-23 0.76 0.85 0.76 0.84 1.3M
2022-11-22 0.77 0.77 0.76 0.76 0.3M
2022-11-21 0.78 0.78 0.75 0.77 0.6M
2022-11-18 0.80 0.80 0.77 0.78 0.7M
2022-11-17 0.80 0.80 0.78 0.78 0.3M
2022-11-16 0.80 0.82 0.79 0.81 0.3M
2022-11-15 0.82 0.84 0.80 0.80 0.7M
2022-11-14 0.83 0.83 0.80 0.81 0.4M
2022-11-11 0.78 0.83 0.78 0.82 1.0M
2022-11-10 0.78 0.80 0.77 0.78 0.9M
2022-11-09 0.81 0.82 0.76 0.77 0.7M
2022-11-08 0.84 0.84 0.77 0.79 1.7M
2022-11-07 0.90 0.91 0.83 0.86 1.4M
2022-11-04 0.90 0.92 0.89 0.90 0.5M
2022-11-03 0.89 0.90 0.86 0.88 0.5M
2022-11-02 0.93 0.94 0.89 0.90 0.4M
2022-11-01 0.92 0.94 0.91 0.94 0.4M
2022-10-31 0.92 0.93 0.89 0.90 0.4M
2022-10-28 0.92 0.94 0.87 0.91 0.6M
2022-10-27 0.96 0.97 0.91 0.92 0.5M
2022-10-26 0.95 0.95 0.91 0.93 0.4M
2022-10-25 0.90 0.96 0.89 0.94 0.7M
2022-10-24 0.88 0.89 0.85 0.89 0.6M
2022-10-21 0.83 0.85 0.81 0.84 0.3M
2022-10-20 0.82 0.84 0.82 0.82 0.2M
2022-10-19 0.84 0.85 0.82 0.82 0.2M
2022-10-18 0.86 0.86 0.81 0.84 0.3M
2022-10-17 0.82 0.85 0.82 0.83 0.5M
2022-10-14 0.88 0.88 0.83 0.83 0.2M
2022-10-13 0.85 0.88 0.80 0.86 0.4M
2022-10-12 0.88 0.89 0.85 0.85 0.1M
2022-10-11 0.85 0.88 0.85 0.88 0.3M
2022-10-10 0.89 0.90 0.87 0.87 0.3M
2022-10-07 0.90 0.91 0.88 0.89 0.4M
2022-10-06 0.92 0.95 0.91 0.91 0.3M
2022-10-05 0.94 0.95 0.91 0.94 0.2M
2022-10-04 0.94 0.95 0.93 0.94 0.4M
2022-10-03 0.90 0.92 0.88 0.91 0.3M
2022-09-30 0.90 0.91 0.87 0.87 0.4M
2022-09-29 0.94 0.95 0.88 0.89 1.4M
2022-09-28 0.92 0.94 0.92 0.93 0.4M
2022-09-27 0.94 0.94 0.91 0.92 0.5M
2022-09-26 0.93 0.97 0.91 0.91 0.5M
2022-09-23 0.96 0.97 0.91 0.93 0.9M
2022-09-22 1.01 1.01 0.95 0.97 1.3M
2022-09-21 1.04 1.04 1.01 1.01 0.6M
2022-09-20 1.02 1.04 1.01 1.02 0.5M
2022-09-19 1.02 1.04 1.02 1.04 0.4M
2022-09-16 1.06 1.06 1.02 1.03 0.9M
2022-09-15 1.05 1.09 1.04 1.06 1.1M
2022-09-14 1.13 1.13 1.05 1.06 1.2M
2022-09-13 1.13 1.15 1.09 1.10 0.4M
2022-09-12 1.14 1.19 1.13 1.18 0.4M
2022-09-09 1.10 1.16 1.08 1.14 0.7M
2022-09-08 1.04 1.08 1.04 1.07 0.5M
2022-09-07 1.04 1.07 1.03 1.06 0.4M
2022-09-06 1.05 1.07 1.03 1.04 0.7M
2022-09-02 1.09 1.09 1.05 1.06 0.4M
2022-09-01 1.06 1.09 1.04 1.07 0.6M
2022-08-31 1.06 1.10 1.06 1.09 0.3M
2022-08-30 1.11 1.13 1.06 1.09 0.6M
2022-08-29 1.13 1.13 1.10 1.12 0.5M
2022-08-26 1.22 1.23 1.12 1.15 0.7M
2022-08-25 1.18 1.19 1.14 1.18 0.6M
2022-08-24 1.11 1.18 1.10 1.17 0.9M
2022-08-23 1.06 1.10 1.06 1.07 0.5M
2022-08-22 1.08 1.10 1.05 1.05 0.7M
2022-08-19 1.14 1.14 1.09 1.10 0.7M
2022-08-18 1.18 1.19 1.13 1.16 0.7M
2022-08-17 1.23 1.23 1.17 1.18 0.7M
2022-08-16 1.30 1.30 1.23 1.24 0.8M
2022-08-15 1.31 1.32 1.26 1.29 0.9M
2022-08-12 1.32 1.34 1.28 1.31 1.1M
2022-08-11 1.37 1.40 1.27 1.30 1.6M
2022-08-10 1.23 1.33 1.18 1.33 1.9M
2022-08-09 1.35 1.37 1.16 1.20 2.6M
2022-08-08 1.35 1.60 1.35 1.55 2.6M
2022-08-05 1.28 1.34 1.27 1.32 0.7M
2022-08-04 1.30 1.31 1.26 1.31 0.5M
2022-08-03 1.36 1.37 1.25 1.28 1.0M
2022-08-02 1.19 1.32 1.18 1.32 1.5M
2022-08-01 1.21 1.21 1.15 1.19 0.5M
2022-07-29 1.16 1.22 1.14 1.21 1.0M
2022-07-28 1.06 1.15 1.06 1.15 0.9M
2022-07-27 1.03 1.06 1.02 1.03 0.5M
2022-07-26 1.04 1.05 1.02 1.04 0.4M
2022-07-25 1.07 1.08 1.04 1.06 0.3M
2022-07-22 1.11 1.12 1.03 1.06 0.6M
2022-07-21 1.15 1.17 1.10 1.11 0.7M
2022-07-20 1.08 1.15 1.08 1.15 0.9M
2022-07-19 1.09 1.14 1.09 1.09 0.6M
2022-07-18 1.05 1.13 1.05 1.08 0.8M
2022-07-15 1.07 1.09 1.02 1.04 0.4M
2022-07-14 1.07 1.09 1.03 1.04 0.8M
2022-07-13 1.10 1.16 1.07 1.09 1.0M
2022-07-12 1.07 1.17 1.06 1.14 2.2M
2022-07-11 1.11 1.11 1.01 1.01 1.6M
2022-07-08 1.05 1.17 1.05 1.13 1.2M
2022-07-07 1.04 1.05 1.01 1.04 0.6M
2022-07-06 1.01 1.05 1.00 1.02 0.6M
2022-07-05 1.01 1.01 0.96 1.01 0.9M
2022-07-01 1.01 1.02 1.00 1.02 0.4M
2022-06-30 1.03 1.03 1.00 1.01 0.6M
2022-06-29 1.06 1.06 1.01 1.03 0.7M
2022-06-28 1.09 1.10 1.04 1.05 0.8M
2022-06-27 1.12 1.13 1.07 1.09 0.4M
2022-06-24 1.09 1.16 1.09 1.13 0.4M
2022-06-23 1.11 1.13 1.07 1.08 0.3M
2022-06-22 1.14 1.18 1.09 1.11 0.6M
2022-06-21 1.10 1.17 1.10 1.16 0.5M
2022-06-17 1.07 1.11 1.05 1.10 0.7M
2022-06-16 1.13 1.14 1.04 1.06 1.1M
2022-06-15 1.10 1.16 1.10 1.14 0.7M
2022-06-14 1.10 1.10 1.07 1.10 0.8M
2022-06-13 1.15 1.15 1.07 1.08 1.6M
2022-06-10 1.22 1.24 1.17 1.18 0.6M
2022-06-09 1.32 1.32 1.22 1.26 0.8M
2022-06-08 1.28 1.39 1.27 1.31 1.1M
2022-06-07 1.23 1.29 1.19 1.29 0.8M
2022-06-06 1.28 1.28 1.21 1.24 0.4M
2022-06-03 1.26 1.27 1.21 1.23 0.7M
2022-06-02 1.20 1.27 1.16 1.27 0.4M
2022-06-01 1.21 1.24 1.15 1.17 0.7M
2022-05-31 1.17 1.26 1.15 1.20 1.0M
2022-05-27 1.17 1.20 1.13 1.17 0.9M
2022-05-26 1.11 1.18 1.10 1.17 0.8M
2022-05-25 1.10 1.11 1.05 1.11 0.6M
2022-05-24 1.15 1.15 1.05 1.08 0.8M
2022-05-23 1.19 1.19 1.13 1.17 0.6M
2022-05-20 1.24 1.25 1.12 1.19 1.0M
2022-05-19 1.21 1.26 1.18 1.25 1.0M
2022-05-18 1.17 1.25 1.15 1.21 1.0M
2022-05-17 1.21 1.24 1.15 1.23 0.7M
2022-05-16 1.17 1.21 1.11 1.15 0.9M
2022-05-13 1.11 1.22 1.07 1.20 1.5M
2022-05-12 0.99 1.11 0.95 1.08 2.2M
2022-05-11 1.04 1.10 0.99 1.00 3.8M
2022-05-10 1.14 1.16 1.00 1.04 2.8M
2022-05-09 1.15 1.19 1.09 1.10 2.0M
2022-05-06 1.23 1.23 1.15 1.19 0.9M
2022-05-05 1.30 1.31 1.21 1.23 1.0M
2022-05-04 1.25 1.33 1.20 1.33 1.4M
2022-05-03 1.23 1.27 1.20 1.24 1.3M
2022-05-02 1.18 1.24 1.13 1.24 1.2M
2022-04-29 1.23 1.28 1.18 1.19 0.7M
2022-04-28 1.19 1.26 1.14 1.24 2.1M
2022-04-27 1.20 1.23 1.19 1.20 1.3M
2022-04-26 1.27 1.27 1.19 1.20 1.4M
2022-04-25 1.25 1.28 1.21 1.27 0.9M
2022-04-22 1.29 1.30 1.23 1.27 1.2M
2022-04-21 1.38 1.39 1.28 1.29 1.2M
2022-04-20 1.43 1.43 1.34 1.36 0.7M
2022-04-19 1.36 1.42 1.32 1.42 0.8M
2022-04-18 1.39 1.39 1.32 1.35 1.5M
2022-04-14 1.43 1.45 1.38 1.39 0.7M
2022-04-13 1.43 1.46 1.41 1.44 0.6M
2022-04-12 1.50 1.51 1.41 1.42 1.7M
2022-04-11 1.49 1.53 1.42 1.47 1.0M
2022-04-08 1.53 1.55 1.49 1.50 0.9M
2022-04-07 1.57 1.58 1.50 1.55 1.8M
2022-04-06 1.65 1.66 1.56 1.60 1.9M
2022-04-05 1.71 1.72 1.64 1.67 1.6M
2022-04-04 1.59 1.77 1.58 1.73 3.5M
2022-04-01 1.60 1.62 1.53 1.57 1.8M
2022-03-31 1.68 1.69 1.58 1.58 1.4M
2022-03-30 1.71 1.77 1.66 1.69 1.7M
2022-03-29 1.59 1.74 1.58 1.73 2.1M
2022-03-28 1.63 1.64 1.54 1.59 1.5M
2022-03-25 1.74 1.74 1.60 1.63 2.2M
2022-03-24 1.74 1.74 1.68 1.73 1.1M
2022-03-23 1.77 1.77 1.68 1.71 1.6M
2022-03-22 1.72 1.77 1.69 1.75 2.1M
2022-03-21 1.72 1.73 1.64 1.70 1.4M
2022-03-18 1.77 1.77 1.63 1.72 4.2M
2022-03-17 1.52 1.79 1.52 1.78 4.1M
2022-03-16 1.48 1.56 1.45 1.53 2.6M
2022-03-15 1.43 1.49 1.36 1.48 3.4M
2022-03-14 1.46 1.48 1.34 1.37 2.5M
2022-03-11 1.55 1.58 1.44 1.44 2.4M
2022-03-10 1.70 1.81 1.52 1.55 5.2M
2022-03-09 1.79 1.80 1.62 1.68 8.2M
2022-03-08 1.38 2.73 1.36 2.03 26.1M
2022-03-07 1.43 1.49 1.33 1.33 2.5M
2022-03-04 1.53 1.55 1.46 1.49 1.2M
2022-03-03 1.64 1.65 1.52 1.54 1.5M
2022-03-02 1.60 1.62 1.54 1.62 1.2M
2022-03-01 1.60 1.62 1.52 1.56 1.0M
2022-02-28 1.49 1.64 1.48 1.59 1.5M
2022-02-25 1.50 1.53 1.45 1.52 1.1M
2022-02-24 1.38 1.49 1.36 1.49 2.5M
2022-02-23 1.51 1.54 1.42 1.44 1.6M
2022-02-22 1.55 1.55 1.44 1.47 1.6M
2022-02-18 1.60 1.62 1.52 1.53 1.9M
2022-02-17 1.67 1.70 1.60 1.60 1.3M
2022-02-16 1.62 1.74 1.58 1.71 2.1M
2022-02-15 1.65 1.65 1.59 1.61 2.3M
2022-02-14 1.61 1.67 1.57 1.60 2.4M
2022-02-11 1.74 1.76 1.60 1.60 4.3M
2022-02-10 1.81 1.84 1.74 1.76 3.4M
2022-02-09 1.91 1.91 1.81 1.85 3.2M
2022-02-08 1.94 1.94 1.85 1.89 1.7M
2022-02-07 2.01 2.06 1.90 1.92 2.4M
2022-02-04 1.83 1.89 1.80 1.86 1.1M
2022-02-03 1.90 1.92 1.83 1.85 0.7M
2022-02-02 2.03 2.05 1.89 1.90 1.0M
2022-02-01 1.96 2.05 1.92 2.02 0.9M
2022-01-31 1.78 1.94 1.78 1.93 1.3M
2022-01-28 1.74 1.79 1.69 1.78 0.9M
2022-01-27 1.94 1.94 1.74 1.75 1.6M
2022-01-26 1.90 2.00 1.85 1.88 1.9M
2022-01-25 1.84 1.89 1.80 1.85 1.2M
2022-01-24 1.75 1.89 1.66 1.89 3.3M
2022-01-21 1.82 1.87 1.77 1.79 2.6M
2022-01-20 1.94 2.00 1.87 1.87 3.0M
2022-01-19 2.03 2.04 1.91 1.94 2.6M
2022-01-18 2.10 2.11 2.01 2.01 1.3M
2022-01-14 2.11 2.14 2.03 2.13 1.8M
2022-01-13 2.21 2.26 2.14 2.14 1.6M
2022-01-12 2.31 2.31 2.20 2.20 1.0M
2022-01-11 2.24 2.29 2.20 2.26 1.2M
2022-01-10 2.31 2.33 2.22 2.24 1.4M
2022-01-07 2.28 2.42 2.27 2.33 1.7M
2022-01-06 2.29 2.36 2.19 2.29 1.4M
2022-01-05 2.39 2.48 2.26 2.27 1.8M
2022-01-04 2.38 2.41 2.32 2.39 0.9M
2022-01-03 2.40 2.47 2.38 2.38 1.2M