Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WestJet Airlines (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.43 19.97 19.40 19.97 500,152 +0.40(+2.04%)
Oct 30, 2007 19.61 19.67 19.50 19.57 198,899 -0.05(-0.25%)
Oct 29, 2007 19.16 19.65 19.14 19.62 498,899 +0.46(+2.40%)
Oct 26, 2007 18.70 19.17 18.59 19.16 313,064 +0.31(+1.64%)
Oct 25, 2007 19.12 19.15 18.65 18.85 474,013 -0.27(-1.41%)
Oct 24, 2007 18.71 19.12 18.60 19.12 424,218 +0.41(+2.19%)
Oct 23, 2007 18.60 18.95 18.55 18.71 155,571 +0.21(+1.14%)
Oct 19, 2007 19.04 19.15 18.40 18.50 598,533 -0.54(-2.84%)
Oct 18, 2007 18.97 19.12 18.73 19.04 560,514 +0.25(+1.33%)
Oct 17, 2007 18.60 18.88 18.60 18.79 381,148 +0.24(+1.29%)
Oct 16, 2007 18.10 18.75 18.07 18.55 396,798 +0.39(+2.15%)
Oct 15, 2007 18.45 18.45 18.16 18.16 282,464 -0.26(-1.41%)
Oct 12, 2007 18.56 18.71 18.27 18.42 733,840 -0.23(-1.23%)
Oct 11, 2007 18.67 19.00 18.52 18.65 610,165 -0.16(-0.85%)
Oct 10, 2007 19.17 19.41 18.68 18.81 1,055,874 -0.36(-1.88%)
Oct 09, 2007 18.68 19.28 18.68 19.17 847,498 +0.67(+3.62%)
Oct 08, 2007 18.40 18.54 18.40 18.50 456,355 +0.00(+0.00%)
Oct 05, 2007 18.40 18.54 18.40 18.50 456,355 +0.05(+0.27%)
Oct 04, 2007 17.75 18.64 17.67 18.45 1,106,066 +0.88(+5.01%)
Oct 03, 2007 17.20 17.67 17.20 17.57 1,225,398 +0.42(+2.45%)
Oct 02, 2007 17.20 17.27 17.10 17.15 542,214 +0.00(+0.00%)
Oct 01, 2007 17.12 17.30 17.12 17.15 570,436 -0.08(-0.46%)
Sep 28, 2007 17.46 17.49 17.20 17.23 626,422 -0.18(-1.03%)
Sep 27, 2007 17.40 17.58 17.32 17.41 419,679 +0.07(+0.40%)
Sep 26, 2007 17.30 17.50 17.20 17.34 249,243 -0.04(-0.23%)
Sep 25, 2007 17.41 17.41 17.11 17.38 348,276 -0.02(-0.11%)
Sep 24, 2007 17.25 17.43 17.10 17.40 262,836 -0.05(-0.29%)
Sep 21, 2007 17.55 17.62 17.30 17.45 178,269 -0.15(-0.85%)
Sep 20, 2007 17.65 17.76 17.46 17.60 687,489 +0.06(+0.34%)
Sep 19, 2007 17.50 17.70 17.21 17.54 522,111 +0.07(+0.40%)
Sep 18, 2007 17.10 17.47 17.06 17.47 405,773 +0.37(+2.16%)
Sep 17, 2007 16.88 17.25 16.74 17.10 256,995 +0.12(+0.71%)
Sep 14, 2007 17.02 17.13 16.98 16.98 185,726 -0.06(-0.35%)
Sep 13, 2007 16.95 17.08 16.88 17.04 254,130 +0.05(+0.29%)
Sep 12, 2007 16.87 17.08 16.69 16.99 443,708 +0.12(+0.71%)
Sep 11, 2007 16.85 16.99 16.71 16.87 351,247 +0.04(+0.24%)
Sep 10, 2007 16.37 16.92 16.37 16.83 531,019 +0.33(+2.00%)
Sep 07, 2007 16.45 16.55 16.35 16.50 272,863 -0.15(-0.90%)
Sep 06, 2007 16.20 16.68 16.20 16.65 781,397 +0.75(+4.72%)
Sep 05, 2007 16.01 16.01 15.85 15.90 408,116 -0.14(-0.87%)
Sep 04, 2007 15.78 16.10 15.56 16.04 356,279 +0.34(+2.17%)
Aug 31, 2007 15.50 15.83 15.34 15.70 287,978 +0.20(+1.29%)
Aug 30, 2007 15.40 15.54 15.27 15.50 352,059 +0.02(+0.13%)
Aug 29, 2007 15.32 15.60 15.02 15.48 143,249 +0.13(+0.85%)
Aug 28, 2007 15.75 15.75 15.32 15.35 294,868 -0.35(-2.23%)
Aug 27, 2007 15.45 15.75 15.45 15.70 233,190 +0.17(+1.09%)
Aug 24, 2007 15.42 15.60 15.42 15.53 337,426 +0.08(+0.52%)
Aug 23, 2007 15.60 15.70 15.36 15.45 680,209 -0.08(-0.52%)
Aug 22, 2007 15.20 15.70 14.98 15.53 882,966 +0.42(+2.78%)
Aug 21, 2007 14.99 15.22 14.96 15.11 1,696,950 +0.11(+0.73%)
Aug 20, 2007 15.00 15.47 14.89 15.00 513,143 +0.10(+0.67%)
Aug 17, 2007 14.68 15.20 14.58 14.90 809,039 +0.45(+3.11%)
Aug 16, 2007 15.10 15.10 14.11 14.45 866,091 -0.67(-4.43%)
Aug 15, 2007 15.08 15.60 15.08 15.12 360,309 -0.15(-0.98%)
Aug 14, 2007 15.40 15.50 15.12 15.27 527,754 -0.13(-0.84%)
Aug 13, 2007 15.25 15.56 15.23 15.40 384,781 +0.36(+2.39%)
Aug 10, 2007 15.62 15.62 14.94 15.04 1,010,539 -0.56(-3.59%)
Aug 09, 2007 16.00 16.00 15.50 15.60 828,915 -0.43(-2.68%)
Aug 08, 2007 15.89 16.13 15.82 16.03 907,856 +0.16(+1.01%)
Aug 07, 2007 15.90 15.96 15.73 15.87 256,864 +0.11(+0.70%)
Aug 06, 2007 15.96 15.96 15.59 15.76 405,366 +0.00(+0.00%)
Aug 03, 2007 15.96 15.96 15.59 15.76 405,366 -0.04(-0.25%)
Aug 02, 2007 15.25 16.03 15.11 15.80 4,372,603 +0.69(+4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.