ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Westport Fuel Systems Inc - Common Shares (NQ:WPRT)

1.780 +0.010 (+0.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 1.800 1.800 1.760 1.780 58,424 +0.01(+0.56%)
Nov 26, 2025 1.680 1.800 1.650 1.770 98,799 +0.10(+5.99%)
Nov 25, 2025 1.670 1.690 1.640 1.670 36,207 -0.01(-0.60%)
Nov 24, 2025 1.550 1.690 1.550 1.680 158,702 +0.10(+6.33%)
Nov 21, 2025 1.540 1.620 1.540 1.580 140,539 +0.04(+2.60%)
Nov 20, 2025 1.610 1.650 1.540 1.540 55,261 -0.08(-4.94%)
Nov 19, 2025 1.620 1.651 1.590 1.620 31,955 -0.02(-1.22%)
Nov 18, 2025 1.570 1.700 1.570 1.640 103,864 +0.06(+3.80%)
Nov 17, 2025 1.670 1.695 1.560 1.580 84,109 -0.09(-5.39%)
Nov 14, 2025 1.700 1.700 1.670 1.670 54,949 -0.04(-2.34%)
Nov 13, 2025 1.730 1.790 1.710 1.710 75,039 -0.08(-4.47%)
Nov 12, 2025 1.840 1.860 1.771 1.790 67,359 -0.03(-1.65%)
Nov 11, 2025 2.080 2.080 1.820 1.820 99,541 -0.16(-8.08%)
Nov 10, 2025 2.000 2.100 1.970 1.980 73,120 -0.01(-0.50%)
Nov 07, 2025 2.020 2.025 1.970 1.990 41,928 -0.05(-2.45%)
Nov 06, 2025 2.040 2.120 1.970 2.040 71,279 +0.00(+0.00%)
Nov 05, 2025 1.970 2.050 1.965 2.040 54,207 +0.07(+3.55%)
Nov 04, 2025 1.960 2.003 1.960 1.970 42,954 -0.02(-1.01%)
Nov 03, 2025 2.000 2.010 1.980 1.990 43,707 -0.01(-0.50%)
Oct 31, 2025 1.980 2.010 1.970 2.000 38,886 +0.01(+0.50%)
Oct 30, 2025 2.000 2.030 1.990 1.990 31,335 -0.03(-1.24%)
Oct 29, 2025 2.010 2.040 2.000 2.015 55,939 +0.01(+0.60%)
Oct 28, 2025 2.040 2.070 2.000 2.003 58,472 -0.03(-1.33%)
Oct 27, 2025 2.020 2.050 2.020 2.030 62,260 +0.02(+1.00%)
Oct 24, 2025 2.010 2.051 2.010 2.010 50,087 +0.01(+0.50%)
Oct 23, 2025 2.020 2.040 2.000 2.000 39,166 -0.01(-0.50%)
Oct 22, 2025 2.050 2.090 2.000 2.010 92,081 -0.05(-2.43%)
Oct 21, 2025 2.080 2.160 2.037 2.060 90,927 -0.02(-0.96%)
Oct 20, 2025 2.100 2.112 2.060 2.080 59,970 -0.00(-0.24%)
Oct 17, 2025 2.095 2.120 2.050 2.085 53,912 -0.02(-0.71%)
Oct 16, 2025 2.160 2.190 2.080 2.100 95,701 -0.09(-4.11%)
Oct 15, 2025 2.340 2.390 2.040 2.190 319,770 -0.11(-4.78%)
Oct 14, 2025 2.120 2.300 2.100 2.300 163,974 +0.17(+7.73%)
Oct 13, 2025 2.140 2.160 2.115 2.135 20,915 +0.02(+1.18%)
Oct 10, 2025 2.190 2.230 2.100 2.110 114,111 -0.06(-2.76%)
Oct 09, 2025 2.250 2.250 2.160 2.170 139,816 -0.04(-1.81%)
Oct 08, 2025 2.250 2.290 2.210 2.210 70,574 -0.01(-0.45%)
Oct 07, 2025 2.280 2.330 2.220 2.220 87,800 -0.06(-2.63%)
Oct 06, 2025 2.220 2.410 2.220 2.280 120,265 -0.05(-2.15%)
Oct 03, 2025 2.270 2.385 2.270 2.330 93,004 +0.06(+2.64%)
Oct 02, 2025 2.340 2.365 2.250 2.270 43,585 -0.06(-2.58%)
Oct 01, 2025 2.280 2.340 2.260 2.330 29,556 +0.06(+2.64%)
Sep 30, 2025 2.290 2.410 2.260 2.270 26,034 -0.05(-2.16%)
Sep 29, 2025 2.380 2.400 2.280 2.320 27,280 -0.03(-1.28%)
Sep 26, 2025 2.400 2.400 2.314 2.350 23,604 -0.05(-2.08%)
Sep 25, 2025 2.510 2.510 2.400 2.400 49,019 -0.11(-4.38%)
Sep 24, 2025 2.410 2.545 2.410 2.510 58,201 +0.10(+4.27%)
Sep 23, 2025 2.260 2.420 2.260 2.407 87,239 +0.15(+6.51%)
Sep 22, 2025 2.240 2.360 2.210 2.260 75,193 +0.02(+0.89%)
Sep 19, 2025 2.260 2.332 2.240 2.240 53,835 -0.01(-0.44%)
Sep 18, 2025 2.320 2.369 2.240 2.250 54,491 -0.08(-3.23%)
Sep 17, 2025 2.330 2.381 2.300 2.325 59,902 -0.01(-0.64%)
Sep 16, 2025 2.360 2.370 2.330 2.340 19,722 -0.03(-1.27%)
Sep 15, 2025 2.340 2.400 2.329 2.370 23,895 +0.02(+0.89%)
Sep 12, 2025 2.370 2.400 2.300 2.349 19,233 -0.03(-1.30%)
Sep 11, 2025 2.370 2.400 2.330 2.380 37,897 +0.02(+0.85%)
Sep 10, 2025 2.350 2.380 2.315 2.360 39,307 +0.03(+1.29%)
Sep 09, 2025 2.500 2.500 2.277 2.330 99,628 -0.04(-1.69%)
Sep 08, 2025 2.510 2.520 2.336 2.370 76,061 -0.15(-5.95%)
Sep 05, 2025 2.680 2.680 2.460 2.520 81,661 -0.12(-4.55%)
Sep 04, 2025 2.690 2.700 2.620 2.640 50,187 -0.08(-2.94%)
Sep 03, 2025 2.740 2.770 2.640 2.720 55,312 -0.04(-1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.