MetaCap

Westport Fuel Systems Stock Price History

NASDAQ: WPRTIndustrialsIndustrial Machinery/ComponentsUSD

1.82-0.02 (-1.09%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

WPRT price history at a glance

The price history for Westport Fuel Systems (WPRT) on this page begins on August 11, 2008, when the stock closed at $121.40; it most recently closed at $1.82 on October 5, 2026. The highest price in this record is $501.90, reached on March 19, 2012; the latest close is 99.6% below that peak. Across the 17 complete calendar years in the table, WPRT finished higher in 6 and lower in 11. Its best year was 2017 (+232.7%) and its worst was 2014 (-80.5%).

Over roughly 18 years the share price changed -98.5%, a -20.7% compound annual price return (excluding dividends). In the last 12 months alone, WPRT has lost 16.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2008
$501.90
Date of high
Mar 19, 2012
Low since 2008
$1.54
Date of low
Nov 17, 2025
52-week high
$2.55
52-week low
$1.54
IPO year
2008
Last close
$1.82

WPRT returns

1 week

-3.19%

1 month

+0.55%

3 months

-12.50%

6 months

-8.54%

Year to date

+15.92%

1 year

-16.13%

3 years

-66.17%

5 years

-94.62%

WPRT price return, excluding dividends.

WPRT annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.82+10.98%
20251.64-58.06%
20243.91-40.94%
20236.62-14.03%
20227.70-67.51%
202123.70-55.53%
202053.30+119.34%
201924.30+57.79%
201815.40-59.04%
201737.60+232.74%
201611.30-43.78%
201520.10-47.52%
201438.30-80.48%
2013196.20-31.95%
2012288.30-13.27%
2011332.40+79.48%
2010185.20+59.93%
2009115.80+114.44%
2008*54.00-55.52%

* Partial year: the record begins after the start of 2008; return measured from the first available close.

2026 return is year to date.

WPRT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.871.891.801.82-2.15%
1.811.871.811.86+2.20%
1.831.851.821.82-1.09%
1.871.911.831.84-2.13%
1.851.921.851.880.00%
1.931.931.851.88-3.09%
1.971.971.931.94-1.02%
1.962.031.961.96-1.01%
2.052.051.951.98-3.41%
2.032.051.992.05+0.99%
2.012.071.982.03-0.49%
1.962.041.962.04+3.03%
1.972.021.941.980.00%
1.921.991.921.98+2.59%
1.922.001.911.93-0.52%
1.921.971.901.94+0.52%
1.982.001.921.93-3.02%
2.012.021.951.99+1.02%
2.002.021.901.97+1.55%
1.852.051.851.94+5.43%
1.781.881.771.84+4.55%
1.811.831.761.76-2.76%
1.821.871.811.81-2.16%
1.891.911.851.85-3.14%
1.881.911.871.91+1.06%
1.861.891.851.89+2.16%
1.821.881.821.850.00%
1.851.881.831.850.00%
1.831.861.831.85+0.54%
1.831.861.831.84-0.54%
1.851.871.851.85-1.07%
1.841.871.841.87+1.63%
1.831.871.831.84+0.55%
1.841.851.811.830.00%
1.811.841.781.83+1.10%
1.821.821.781.81-0.55%
1.791.861.791.82+1.11%
1.751.811.741.80+2.86%
1.741.781.701.75-0.57%
1.731.821.731.76+2.33%
1.821.871.691.72-5.49%
1.691.921.691.82-5.70%
1.911.961.911.93+2.66%
1.881.921.871.880.00%
1.851.901.851.88+1.62%
1.821.871.821.85-1.07%
1.811.871.811.87+1.63%
1.751.851.741.84+4.55%
1.821.821.741.76-0.56%
1.721.801.691.77+2.91%
1.701.771.701.72+2.38%
1.711.821.671.68-2.89%
1.761.761.711.73-1.70%
1.911.911.761.76-8.33%
1.891.921.861.92+1.59%
1.901.941.881.89-1.56%
1.861.931.861.92+1.59%
1.921.971.891.89-0.53%
1.901.981.841.90-1.04%
1.901.921.871.92+0.52%
1.881.921.881.910.00%
1.871.921.871.91+1.60%
1.881.911.841.88-1.57%
2.042.151.881.91-8.17%
2.102.112.062.08-1.42%
2.022.112.022.11+2.93%
2.012.061.972.05+1.99%
2.142.141.992.01-6.07%
2.092.212.002.14+1.90%
2.092.162.072.10-0.94%
2.222.252.102.12-6.19%
2.282.412.252.26-3.00%
2.472.552.322.33-5.67%
2.302.542.302.47+5.11%
2.142.452.092.35+8.80%
2.052.292.002.16+3.35%
1.852.201.852.09+2.45%
1.802.251.742.04-9.73%
2.252.501.922.26+21.51%
1.821.881.821.860.00%
1.861.901.811.86+1.64%
1.901.911.831.83-2.14%
1.811.891.811.87+2.19%
1.821.941.801.83+0.55%
1.841.891.811.82-0.55%
1.811.871.811.83-1.08%
1.871.911.791.85-2.63%
1.961.961.881.90-2.56%
1.951.991.951.95-0.51%
1.972.001.961.96-2.49%
1.972.011.952.01+3.08%
1.941.991.941.95-2.01%
2.002.021.971.99-0.50%
1.992.021.972.00+1.52%
1.982.001.961.97-0.51%
1.992.041.961.98-1.00%
2.012.022.002.00-1.48%
2.052.072.022.03-0.98%
2.012.091.982.05+0.99%
1.962.031.962.03+0.50%
1.972.041.972.02+1.51%
2.002.021.951.99-0.50%
1.952.021.952.00+1.52%
1.952.011.931.97+2.07%
1.891.951.891.930.00%
2.022.021.921.93-3.02%
1.932.031.921.99+3.65%
1.961.961.861.92-3.03%
2.022.021.961.98-1.00%
2.002.031.982.00+1.01%
2.022.071.981.98-2.46%
2.042.111.992.030.00%
1.972.051.952.03+4.64%
2.002.011.931.94-1.52%
1.981.991.921.970.00%
2.012.051.921.97-0.51%
2.032.061.711.98-5.71%
2.162.182.062.10-2.78%
2.122.162.082.16+1.89%
2.162.162.112.12-1.85%
2.132.182.112.16+1.41%
2.082.152.082.13+3.90%
2.132.162.032.05-3.30%
2.122.182.032.12+4.43%
2.032.092.012.03+0.50%
1.992.031.992.02+1.51%
1.932.031.921.99+3.11%
1.921.941.891.930.00%
1.921.931.901.93+2.12%
1.891.901.871.89-1.56%
1.841.951.841.92+2.67%
1.881.901.821.87-3.61%
1.811.941.811.94+6.59%
1.851.851.791.82-1.09%
1.871.881.811.84-1.08%
1.871.871.841.860.00%
1.841.871.841.86+0.54%
1.871.871.831.850.00%
1.851.941.831.85-1.07%
1.861.911.801.870.00%
1.981.981.871.87-4.10%
2.062.101.931.95-6.25%
2.032.092.032.08+1.96%
2.062.072.012.04-0.49%
2.032.101.972.05-0.49%
2.022.111.972.06+2.49%
2.052.092.012.01-1.47%
2.042.062.012.04-0.97%
2.032.082.032.06+0.98%
2.002.051.962.04+2.00%
2.062.061.992.00-1.48%
2.092.092.032.03-1.93%
2.012.182.012.07+3.50%
1.992.011.932.00+0.50%
1.992.021.931.99+0.51%
2.022.031.961.98-2.46%
2.042.072.002.03-0.98%
2.062.082.032.050.00%
2.142.142.052.05-2.84%
2.022.132.002.11+3.43%
2.082.132.042.04-2.39%
2.012.091.982.09+3.47%
1.992.021.952.02+3.59%
1.981.981.911.95-1.52%
1.881.991.861.98+4.21%
1.911.911.851.900.00%
1.981.981.891.90-3.06%
2.032.091.951.96-3.45%
1.912.071.912.03+6.28%
1.891.931.881.91+1.60%
1.951.951.881.88-4.08%
1.931.981.901.96+4.81%
1.921.951.861.87-1.58%
1.931.951.851.90-2.56%
2.002.061.921.95-3.47%
2.042.062.012.02-1.94%
2.122.152.022.06-2.83%
2.122.142.112.12-0.93%
2.262.312.112.14-1.83%
2.182.232.152.18-0.46%
2.252.302.192.19-1.79%
2.182.272.162.23+2.76%
2.202.292.122.17+4.83%
2.172.242.052.07-4.17%
2.202.252.152.16-0.92%
2.252.252.122.18+1.87%
2.112.162.062.14+2.39%
1.982.141.942.09+6.09%
2.022.021.931.97-2.48%
2.002.071.982.02+0.50%
2.042.081.982.01-0.99%
1.902.061.872.03+8.56%
1.631.891.631.87+14.02%
1.591.641.561.64+4.46%
1.601.601.571.57-0.63%
1.591.611.571.58-0.63%
1.591.641.581.59-1.85%
1.641.641.621.620.00%
1.631.641.611.620.00%
1.651.691.621.62-1.82%
1.651.691.611.65-1.79%
1.711.731.681.68-1.18%
1.721.721.701.700.00%
1.791.811.701.70-5.03%
1.791.821.771.79-0.56%
1.681.831.671.80+7.14%
1.671.701.671.68+1.20%
1.601.671.601.66+3.75%
1.631.661.591.60-1.84%
1.651.661.631.63-0.61%
1.671.701.631.64-1.80%
1.731.771.671.67-4.02%
1.771.781.731.74-1.69%
1.831.861.751.77-3.28%
1.781.851.711.83+3.98%
1.771.801.751.76-1.12%
1.801.801.761.78+0.56%
1.681.801.651.77+5.99%
1.671.691.641.67-0.60%
1.551.691.551.68+6.33%
1.541.621.541.58+2.60%
1.611.651.541.54-4.94%
1.621.651.591.62-1.22%
1.571.701.571.64+3.80%
1.671.701.561.58-5.39%
1.701.701.671.67-2.34%
1.731.791.711.71-4.47%
1.841.861.771.79-1.65%
2.082.081.821.82-8.08%
2.002.101.971.98-0.50%
2.022.031.971.99-2.45%
2.042.121.972.040.00%
1.972.051.972.04+3.55%
1.962.001.961.97-1.01%
2.002.011.981.99-0.50%
1.982.011.972.00+0.50%
2.002.031.991.99-1.49%
2.012.042.002.02+1.00%
2.042.072.002.00-1.48%
2.022.052.022.03+1.00%
2.012.052.012.01+0.50%
2.022.042.002.00-0.50%
2.052.092.002.01-2.43%
2.082.162.042.06-0.96%
2.102.112.062.08-0.48%
2.102.122.052.09-0.48%
2.162.192.082.10-4.11%
2.342.392.042.19-4.78%
2.122.302.102.30+7.98%
2.142.162.122.13+0.95%
2.192.232.102.11-2.76%
2.252.252.162.17—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WPRT chart for longer ranges.