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
2023-12-29 6.82 6.83 6.50 6.62 0.1M
2023-12-28 6.90 7.00 6.70 6.73 0.1M
2023-12-27 7.11 7.11 6.89 6.89 0.1M
2023-12-26 7.10 7.25 7.05 7.07 0.0M
2023-12-22 7.21 7.38 7.03 7.04 0.0M
2023-12-21 7.09 7.30 7.09 7.19 0.1M
2023-12-20 7.30 7.30 6.96 7.08 0.1M
2023-12-19 7.11 7.34 6.96 7.02 0.1M
2023-12-18 7.07 7.38 6.82 7.05 0.0M
2023-12-15 7.64 7.64 7.17 7.22 0.0M
2023-12-14 6.90 7.64 6.90 7.59 0.1M
2023-12-13 6.90 6.97 6.61 6.88 0.1M
2023-12-12 6.71 6.97 6.60 6.97 0.0M
2023-12-11 6.86 6.93 6.75 6.83 0.0M
2023-12-08 7.04 7.13 6.85 6.90 0.0M
2023-12-07 7.34 7.40 6.94 7.12 0.0M
2023-12-06 7.46 7.60 7.39 7.39 0.0M
2023-12-05 7.62 7.79 7.36 7.36 0.0M
2023-12-04 7.64 7.86 7.46 7.69 0.0M
2023-12-01 7.12 7.57 7.12 7.55 0.0M
2023-11-30 7.64 7.64 7.15 7.21 0.0M
2023-11-29 7.20 7.68 7.20 7.58 0.1M
2023-11-28 6.90 7.25 6.85 7.20 0.0M
2023-11-27 6.97 6.97 6.80 6.85 0.0M
2023-11-24 6.90 6.97 6.80 6.96 0.0M
2023-11-22 7.01 7.12 6.82 7.02 0.0M
2023-11-21 7.18 7.19 6.90 7.05 0.0M
2023-11-20 6.75 7.25 6.75 7.19 0.1M
2023-11-17 6.52 6.74 6.40 6.73 0.0M
2023-11-16 6.60 6.60 6.10 6.46 0.1M
2023-11-15 5.98 6.55 5.98 6.55 0.1M
2023-11-14 5.87 6.02 5.80 5.92 0.1M
2023-11-13 5.98 6.00 5.76 5.79 0.0M
2023-11-10 6.32 6.32 5.84 6.03 0.0M
2023-11-09 6.28 6.30 5.97 6.09 0.0M
2023-11-08 5.92 6.36 5.73 6.29 0.1M
2023-11-07 5.76 6.21 5.68 6.20 0.0M
2023-11-06 5.63 6.28 5.63 6.11 0.1M
2023-11-03 5.68 5.82 5.65 5.68 0.1M
2023-11-02 5.26 5.67 5.21 5.59 0.0M
2023-11-01 5.19 5.23 5.04 5.17 0.0M
2023-10-31 5.04 5.18 5.00 5.09 0.0M
2023-10-30 5.09 5.13 4.98 5.03 0.0M
2023-10-27 5.12 5.30 4.90 4.95 0.1M
2023-10-26 5.17 5.27 5.10 5.27 0.0M
2023-10-25 5.24 5.32 5.10 5.25 0.0M
2023-10-24 5.17 5.39 5.17 5.29 0.0M
2023-10-23 5.31 5.47 5.19 5.19 0.1M
2023-10-20 5.54 5.54 5.34 5.39 0.0M
2023-10-19 5.68 5.70 5.53 5.57 0.0M
2023-10-18 5.83 5.83 5.59 5.76 0.0M
2023-10-17 5.46 5.82 5.46 5.82 0.0M
2023-10-16 5.42 5.52 5.29 5.49 0.0M
2023-10-13 5.30 5.49 5.25 5.38 0.0M
2023-10-12 5.54 5.54 5.14 5.26 0.1M
2023-10-11 5.69 5.70 5.51 5.54 0.1M
2023-10-10 5.66 5.84 5.65 5.69 0.0M
2023-10-09 5.73 5.73 5.63 5.68 0.0M
2023-10-06 5.66 5.70 5.59 5.69 0.0M
2023-10-05 5.75 5.78 5.63 5.68 0.0M
2023-10-04 5.83 5.87 5.70 5.83 0.0M
2023-10-03 5.84 5.92 5.81 5.84 0.0M
2023-10-02 5.92 6.08 5.85 5.92 0.0M
2023-09-29 6.11 6.20 6.02 6.06 0.0M
2023-09-28 6.11 6.11 5.97 6.04 0.1M
2023-09-27 6.27 6.32 6.05 6.12 0.0M
2023-09-26 6.35 6.43 6.12 6.19 0.0M
2023-09-25 6.54 6.58 6.34 6.39 0.0M
2023-09-22 6.64 6.67 6.46 6.54 0.0M
2023-09-21 6.65 6.72 6.58 6.61 0.0M
2023-09-20 6.75 6.85 6.71 6.71 0.0M
2023-09-19 6.67 6.77 6.64 6.77 0.0M
2023-09-18 6.96 6.96 6.69 6.72 0.0M
2023-09-15 7.08 7.17 6.95 6.99 0.0M
2023-09-14 6.96 7.21 6.94 7.19 0.0M
2023-09-13 7.04 7.15 6.85 6.95 0.0M
2023-09-12 7.25 7.36 7.00 7.10 0.0M
2023-09-11 6.82 7.44 6.82 7.26 0.1M
2023-09-08 7.00 7.04 6.80 6.80 0.0M
2023-09-07 6.99 7.00 6.82 7.00 0.0M
2023-09-06 7.08 7.21 6.96 7.03 0.0M
2023-09-05 7.02 7.19 6.97 7.12 0.0M
2023-09-01 7.19 7.37 7.08 7.12 0.0M
2023-08-31 7.17 7.31 7.06 7.15 0.0M
2023-08-30 7.02 7.28 7.02 7.14 0.0M
2023-08-29 6.96 7.26 6.96 7.16 0.0M
2023-08-28 7.01 7.14 6.90 6.95 0.0M
2023-08-25 6.91 7.25 6.89 7.05 0.0M
2023-08-24 7.05 7.08 6.87 6.90 0.1M
2023-08-23 7.39 7.39 7.02 7.07 0.0M
2023-08-22 7.41 7.49 7.27 7.40 0.1M
2023-08-21 7.51 7.65 7.33 7.60 0.0M
2023-08-18 7.61 7.61 7.40 7.56 0.0M
2023-08-17 7.71 7.91 7.61 7.64 0.0M
2023-08-16 7.77 7.92 7.70 7.70 0.0M
2023-08-15 7.95 7.95 7.73 7.86 0.0M
2023-08-14 8.13 8.18 7.75 8.00 0.0M
2023-08-11 7.95 8.20 7.83 8.13 0.1M
2023-08-10 8.86 8.86 7.85 7.96 0.2M
2023-08-09 10.13 10.13 8.36 8.69 0.3M
2023-08-08 10.20 10.47 10.00 10.12 0.1M
2023-08-07 10.52 10.52 10.06 10.12 0.0M
2023-08-04 10.77 10.88 10.20 10.36 0.0M
2023-08-03 10.46 10.90 10.46 10.58 0.0M
2023-08-02 11.27 11.27 10.35 10.59 0.1M
2023-08-01 10.93 11.38 10.71 11.18 0.0M
2023-07-31 10.38 11.30 10.38 10.98 0.1M
2023-07-28 10.02 10.80 10.02 10.49 0.1M
2023-07-27 10.89 10.99 10.10 10.13 0.1M
2023-07-26 9.91 11.04 9.90 10.70 0.1M
2023-07-25 10.29 10.57 9.88 9.89 0.1M
2023-07-24 10.53 10.91 10.35 10.45 0.1M
2023-07-21 11.31 11.31 10.68 10.76 0.1M
2023-07-20 11.44 11.76 10.39 11.26 0.1M
2023-07-19 10.50 12.00 10.22 11.62 0.4M
2023-07-18 9.89 10.07 9.58 9.67 0.1M
2023-07-17 9.32 9.89 9.21 9.87 0.1M
2023-07-14 9.01 9.40 8.71 9.25 0.1M
2023-07-13 8.40 9.25 8.31 9.08 0.1M
2023-07-12 7.78 8.56 7.78 8.36 0.1M
2023-07-11 7.70 7.81 7.66 7.81 0.0M
2023-07-10 7.47 7.77 7.47 7.70 0.0M
2023-07-07 7.48 7.62 7.42 7.54 0.0M
2023-07-06 7.62 7.65 7.40 7.48 0.0M
2023-07-05 7.91 7.91 7.60 7.72 0.0M
2023-07-03 7.70 8.02 7.69 7.91 0.0M
2023-06-30 7.65 7.81 7.65 7.67 0.0M
2023-06-29 7.82 7.99 7.62 7.65 0.1M
2023-06-28 7.39 7.95 7.21 7.84 0.0M
2023-06-27 7.61 7.61 7.43 7.47 0.1M
2023-06-26 7.96 8.12 7.60 7.64 0.0M
2023-06-23 8.11 8.26 7.97 7.99 0.0M
2023-06-22 7.88 8.43 7.88 8.20 0.1M
2023-06-21 8.01 8.23 7.85 7.98 0.0M
2023-06-20 8.47 8.69 8.00 8.06 0.1M
2023-06-16 8.70 8.70 8.41 8.54 0.0M
2023-06-15 8.18 8.72 8.13 8.59 0.1M
2023-06-14 8.65 8.65 8.13 8.18 0.0M
2023-06-13 8.22 8.84 8.05 8.59 0.1M
2023-06-12 8.55 8.60 8.13 8.27 0.1M
2023-06-09 8.00 9.15 8.00 8.83 0.2M
2023-06-08 7.50 8.06 7.37 7.97 0.2M
2023-06-07 7.25 7.60 6.93 7.40 0.1M
2023-06-06 7.09 7.71 6.40 7.28 0.1M
2023-06-05 0.70 0.71 0.69 0.71 0.5M
2023-06-02 0.66 0.69 0.66 0.69 0.4M
2023-06-01 0.71 0.71 0.69 0.69 0.1M
2023-05-31 0.69 0.72 0.69 0.71 0.2M
2023-05-30 0.70 0.72 0.69 0.70 0.1M
2023-05-26 0.70 0.71 0.67 0.70 0.2M
2023-05-25 0.68 0.71 0.67 0.70 0.2M
2023-05-24 0.69 0.69 0.65 0.66 0.9M
2023-05-23 0.70 0.73 0.67 0.69 1.0M
2023-05-22 0.72 0.73 0.70 0.72 0.2M
2023-05-19 0.70 0.74 0.70 0.73 0.1M
2023-05-18 0.72 0.74 0.71 0.73 0.2M
2023-05-17 0.73 0.73 0.71 0.73 0.1M
2023-05-16 0.71 0.75 0.71 0.73 0.1M
2023-05-15 0.78 0.78 0.70 0.72 0.3M
2023-05-12 0.76 0.77 0.75 0.76 0.1M
2023-05-11 0.77 0.79 0.76 0.76 0.1M
2023-05-10 0.76 0.81 0.75 0.76 0.4M
2023-05-09 0.78 0.78 0.73 0.75 0.3M
2023-05-08 0.75 0.80 0.75 0.78 0.7M
2023-05-05 0.70 0.71 0.66 0.71 0.4M
2023-05-04 0.67 0.68 0.66 0.68 0.4M
2023-05-03 0.68 0.70 0.66 0.67 0.4M
2023-05-02 0.72 0.73 0.66 0.69 0.7M
2023-05-01 0.72 0.74 0.70 0.71 0.4M
2023-04-28 0.75 0.75 0.72 0.74 0.5M
2023-04-27 0.78 0.79 0.71 0.74 0.8M
2023-04-26 0.76 0.80 0.75 0.78 0.2M
2023-04-25 0.77 0.80 0.76 0.78 0.3M
2023-04-24 0.83 0.83 0.77 0.79 0.2M
2023-04-21 0.78 0.83 0.76 0.81 0.6M
2023-04-20 0.77 0.78 0.74 0.78 0.4M
2023-04-19 0.74 0.78 0.71 0.77 0.5M
2023-04-18 0.79 0.79 0.70 0.74 3.5M
2023-04-17 0.81 0.82 0.78 0.78 0.7M
2023-04-14 0.83 0.85 0.81 0.83 0.3M
2023-04-13 0.83 0.85 0.83 0.84 0.3M
2023-04-12 0.86 0.87 0.83 0.84 0.2M
2023-04-11 0.87 0.89 0.86 0.86 0.2M
2023-04-10 0.85 0.88 0.84 0.88 0.2M
2023-04-06 0.92 0.92 0.85 0.86 0.3M
2023-04-05 0.92 0.94 0.90 0.90 0.3M
2023-04-04 0.96 0.98 0.92 0.94 0.1M
2023-04-03 0.95 0.98 0.92 0.95 0.5M
2023-03-31 0.90 0.97 0.89 0.95 0.4M
2023-03-30 0.85 0.90 0.84 0.90 0.3M
2023-03-29 0.84 0.86 0.83 0.85 0.2M
2023-03-28 0.85 0.86 0.83 0.85 0.2M
2023-03-27 0.82 0.85 0.81 0.85 0.6M
2023-03-24 0.84 0.85 0.81 0.83 0.2M
2023-03-23 0.84 0.87 0.83 0.83 0.4M
2023-03-22 0.88 0.88 0.82 0.82 0.2M
2023-03-21 0.84 0.88 0.84 0.86 0.2M
2023-03-20 0.84 0.85 0.80 0.84 0.9M
2023-03-17 0.86 0.88 0.83 0.84 0.3M
2023-03-16 0.83 0.88 0.81 0.87 0.4M
2023-03-15 0.91 0.91 0.80 0.81 1.1M
2023-03-14 1.05 1.14 0.87 0.90 3.4M
2023-03-13 1.17 1.18 1.10 1.18 0.6M
2023-03-10 1.25 1.25 1.14 1.16 0.5M
2023-03-09 1.30 1.32 1.23 1.25 0.5M
2023-03-08 1.22 1.34 1.18 1.28 1.0M
2023-03-07 1.22 1.24 1.16 1.21 0.3M
2023-03-06 1.15 1.23 1.15 1.20 0.7M
2023-03-03 1.09 1.15 1.09 1.12 0.2M
2023-03-02 1.11 1.11 1.06 1.08 0.2M
2023-03-01 1.17 1.17 1.11 1.13 0.1M
2023-02-28 1.18 1.18 1.10 1.16 0.2M
2023-02-27 1.23 1.23 1.13 1.14 0.3M
2023-02-24 1.19 1.21 1.14 1.19 0.2M
2023-02-23 1.14 1.21 1.11 1.19 0.2M
2023-02-22 1.16 1.16 1.11 1.15 0.3M
2023-02-21 1.19 1.21 1.12 1.15 0.5M
2023-02-17 1.19 1.23 1.15 1.21 0.4M
2023-02-16 1.12 1.34 1.12 1.20 1.1M
2023-02-15 1.11 1.14 1.09 1.14 0.2M
2023-02-14 1.12 1.18 1.08 1.11 0.5M
2023-02-13 1.08 1.13 1.06 1.12 0.6M
2023-02-10 1.02 1.08 1.02 1.07 0.6M
2023-02-09 1.10 1.13 0.99 1.03 1.2M
2023-02-08 1.17 1.18 1.08 1.10 0.5M
2023-02-07 1.26 1.26 1.15 1.17 0.6M
2023-02-06 1.27 1.27 1.20 1.24 0.6M
2023-02-03 1.16 1.25 1.14 1.24 0.7M
2023-02-02 1.15 1.20 1.12 1.17 0.7M
2023-02-01 1.02 1.14 1.00 1.14 1.1M
2023-01-31 0.99 1.02 0.96 1.02 0.3M
2023-01-30 0.98 0.99 0.95 0.97 0.1M
2023-01-27 0.97 0.98 0.96 0.98 0.5M
2023-01-26 1.00 1.01 0.95 0.97 0.2M
2023-01-25 1.00 1.00 0.96 0.99 0.1M
2023-01-24 0.98 1.01 0.97 0.99 0.3M
2023-01-23 0.95 0.98 0.95 0.97 0.4M
2023-01-20 0.95 0.97 0.95 0.96 0.2M
2023-01-19 0.97 0.98 0.92 0.95 0.3M
2023-01-18 1.01 1.02 0.97 0.97 0.5M
2023-01-17 1.01 1.03 1.01 1.02 0.3M
2023-01-13 1.01 1.02 0.99 1.01 0.4M
2023-01-12 1.02 1.02 0.97 1.02 0.5M
2023-01-11 0.93 1.01 0.93 1.00 1.0M
2023-01-10 0.88 0.93 0.88 0.92 0.2M
2023-01-09 0.89 0.91 0.88 0.89 0.3M
2023-01-06 0.88 0.88 0.85 0.88 0.3M
2023-01-05 0.82 0.88 0.82 0.85 0.4M
2023-01-04 0.80 0.85 0.77 0.85 0.4M
2023-01-03 0.80 0.81 0.77 0.78 0.5M