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, 2014 31.90 32.20 31.79 31.94 345,550 +0.33(+1.04%)
Oct 30, 2014 31.46 31.90 31.46 31.61 222,881 +0.03(+0.09%)
Oct 29, 2014 31.40 31.67 31.10 31.58 229,278 +0.16(+0.51%)
Oct 28, 2014 31.48 31.56 31.23 31.42 178,835 +0.12(+0.38%)
Oct 27, 2014 31.15 31.57 31.01 31.30 197,553 +0.00(+0.00%)
Oct 24, 2014 31.29 31.60 31.21 31.30 304,078 +0.03(+0.10%)
Oct 23, 2014 30.73 31.46 30.71 31.27 323,227 +0.73(+2.39%)
Oct 22, 2014 31.00 31.18 30.38 30.54 387,590 -0.32(-1.04%)
Oct 21, 2014 29.99 31.08 29.76 30.86 582,874 +1.20(+4.05%)
Oct 20, 2014 29.25 30.04 29.11 29.66 256,125 +0.53(+1.82%)
Oct 17, 2014 29.74 30.22 29.06 29.13 818,722 +0.15(+0.52%)
Oct 16, 2014 27.05 29.74 27.05 28.98 1,051,865 +1.75(+6.43%)
Oct 15, 2014 28.08 28.08 26.50 27.23 722,998 -1.04(-3.68%)
Oct 14, 2014 26.87 29.18 26.60 28.27 508,177 +0.93(+3.40%)
Oct 10, 2014 27.34 27.34 27.34 0 +0.01(+0.04%)
Oct 09, 2014 28.17 28.19 26.76 27.33 598,717 -0.86(-3.05%)
Oct 08, 2014 28.45 28.45 27.90 28.19 693,932 -0.45(-1.57%)
Oct 07, 2014 30.01 30.28 28.44 28.64 576,156 -1.51(-5.01%)
Oct 06, 2014 30.03 30.43 29.95 30.15 469,016 +0.30(+1.01%)
Oct 03, 2014 30.52 31.45 29.62 29.85 369,690 -0.72(-2.36%)
Oct 02, 2014 30.85 30.95 30.42 30.57 476,361 -0.31(-1.00%)
Oct 01, 2014 31.06 31.10 30.42 30.88 941,056 -0.52(-1.66%)
Sep 30, 2014 31.29 31.60 30.85 31.40 411,661 +0.20(+0.64%)
Sep 29, 2014 30.60 31.60 30.51 31.20 234,216 +0.40(+1.30%)
Sep 26, 2014 30.40 30.88 30.40 30.80 139,449 +0.35(+1.15%)
Sep 25, 2014 31.00 31.02 30.09 30.45 177,768 -0.65(-2.09%)
Sep 24, 2014 31.62 31.62 31.09 31.10 217,469 -0.59(-1.86%)
Sep 23, 2014 31.70 32.04 31.64 31.69 174,718 -0.21(-0.66%)
Sep 22, 2014 32.05 32.37 31.51 31.90 271,962 -0.57(-1.76%)
Sep 19, 2014 33.01 33.18 32.29 32.47 1,162,257 -0.68(-2.05%)
Sep 18, 2014 33.05 33.33 33.05 33.15 423,397 +0.10(+0.30%)
Sep 17, 2014 32.70 33.20 32.70 33.05 463,118 +0.25(+0.76%)
Sep 16, 2014 32.67 33.23 32.67 32.80 898,339 +0.22(+0.68%)
Sep 15, 2014 31.00 32.88 31.00 32.58 1,282,965 +1.79(+5.81%)
Sep 12, 2014 30.93 31.00 30.66 30.79 257,361 -0.07(-0.23%)
Sep 11, 2014 30.80 30.90 30.74 30.86 206,221 -0.07(-0.23%)
Sep 10, 2014 30.61 31.00 30.43 30.93 258,512 +0.13(+0.42%)
Sep 09, 2014 30.50 30.98 30.45 30.80 411,552 +0.22(+0.72%)
Sep 08, 2014 30.01 30.63 30.01 30.58 241,144 +0.45(+1.49%)
Sep 05, 2014 29.98 30.19 29.89 30.13 487,983 +0.18(+0.60%)
Sep 04, 2014 30.35 30.80 29.81 29.95 280,155 -0.47(-1.55%)
Sep 03, 2014 30.30 30.57 30.03 30.42 382,972 -0.23(-0.75%)
Sep 02, 2014 29.25 30.92 29.25 30.65 855,745 +1.19(+4.04%)
Aug 29, 2014 29.46 29.46 29.46 0 +0.31(+1.06%)
Aug 28, 2014 29.05 29.34 29.05 29.15 138,892 -0.01(-0.03%)
Aug 27, 2014 29.17 29.21 28.95 29.16 128,222 -0.08(-0.27%)
Aug 26, 2014 29.19 29.34 28.90 29.24 394,339 -0.05(-0.17%)
Aug 25, 2014 29.17 29.50 29.10 29.29 74,955 +0.04(+0.14%)
Aug 22, 2014 29.28 29.30 29.06 29.25 115,612 -0.03(-0.10%)
Aug 21, 2014 29.31 29.45 29.15 29.28 62,829 -0.19(-0.64%)
Aug 20, 2014 29.52 29.52 29.30 29.47 186,386 -0.16(-0.54%)
Aug 19, 2014 28.93 29.63 28.90 29.63 753,871 +0.63(+2.17%)
Aug 18, 2014 28.82 29.00 28.70 29.00 283,849 +0.13(+0.45%)
Aug 15, 2014 28.64 28.90 28.64 28.87 623,346 +0.16(+0.56%)
Aug 14, 2014 28.42 28.80 28.42 28.71 249,488 +0.10(+0.35%)
Aug 13, 2014 28.70 28.70 28.54 28.61 230,336 -0.04(-0.14%)
Aug 12, 2014 28.51 28.75 28.51 28.65 311,764 +0.06(+0.21%)
Aug 11, 2014 28.62 28.94 28.50 28.59 490,708 -0.11(-0.38%)
Aug 08, 2014 28.61 28.74 28.43 28.70 342,894 +0.02(+0.07%)
Aug 07, 2014 28.76 28.80 28.30 28.68 733,732 -0.21(-0.73%)
Aug 06, 2014 28.81 29.00 28.75 28.89 406,987 -0.01(-0.03%)
Aug 05, 2014 28.33 28.90 28.20 28.90 529,695 +0.40(+1.40%)
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.