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 (%)
Mar 31, 2011 14.54 14.54 14.30 14.38 150,526 -0.09(-0.62%)
Mar 30, 2011 14.18 14.55 14.18 14.47 442,877 +0.29(+2.05%)
Mar 29, 2011 14.35 14.40 14.18 14.18 225,390 -0.20(-1.39%)
Mar 28, 2011 14.34 14.42 14.25 14.38 465,466 +0.01(+0.07%)
Mar 25, 2011 14.50 14.50 14.30 14.37 313,826 -0.13(-0.90%)
Mar 24, 2011 14.18 14.58 14.18 14.50 122,936 +0.34(+2.40%)
Mar 23, 2011 14.15 14.41 14.11 14.16 218,236 -0.04(-0.28%)
Mar 22, 2011 14.33 14.35 14.05 14.20 287,581 -0.08(-0.56%)
Mar 21, 2011 14.60 14.52 14.27 14.28 236,538 -0.15(-1.04%)
Mar 18, 2011 14.90 14.95 14.42 14.43 414,307 -0.42(-2.83%)
Mar 17, 2011 14.81 14.85 14.60 14.85 252,177 +0.03(+0.20%)
Mar 16, 2011 14.41 14.84 14.41 14.82 257,941 +0.52(+3.64%)
Mar 15, 2011 14.60 14.60 14.21 14.30 329,308 -0.41(-2.79%)
Mar 14, 2011 14.82 14.88 14.69 14.71 270,800 -0.27(-1.80%)
Mar 11, 2011 14.80 15.03 14.76 14.98 1,936,228 -0.01(-0.07%)
Mar 10, 2011 15.00 15.14 14.84 14.99 427,455 -0.31(-2.03%)
Mar 09, 2011 15.00 15.35 15.00 15.30 595,229 +0.25(+1.66%)
Mar 08, 2011 15.00 15.40 15.00 15.05 655,962 +0.04(+0.27%)
Mar 07, 2011 15.41 15.56 14.91 15.01 531,658 -0.47(-3.04%)
Mar 04, 2011 15.51 15.83 15.38 15.48 435,436 -0.13(-0.83%)
Mar 03, 2011 15.30 15.69 15.30 15.61 472,453 +0.16(+1.04%)
Mar 02, 2011 15.26 15.45 15.23 15.45 589,870 +0.05(+0.32%)
Mar 01, 2011 15.03 15.60 15.03 15.40 554,044 +0.35(+2.33%)
Feb 28, 2011 14.78 15.19 14.78 15.05 314,281 +0.24(+1.62%)
Feb 25, 2011 14.68 14.91 14.68 14.81 219,948 +0.07(+0.47%)
Feb 24, 2011 14.70 14.89 14.63 14.74 178,244 -0.10(-0.67%)
Feb 23, 2011 14.51 14.87 14.51 14.84 858,565 +0.17(+1.16%)
Feb 22, 2011 14.77 14.86 14.57 14.67 1,296,182 -0.40(-2.65%)
Feb 18, 2011 15.11 15.35 14.95 15.07 1,148,835 -0.14(-0.92%)
Feb 17, 2011 15.34 15.44 15.11 15.21 352,959 -0.24(-1.55%)
Feb 16, 2011 15.52 15.72 15.30 15.45 678,647 -0.07(-0.45%)
Feb 15, 2011 15.65 16.02 15.24 15.52 1,627,630 -0.12(-0.77%)
Feb 14, 2011 15.35 15.73 15.32 15.64 663,847 +0.29(+1.89%)
Feb 11, 2011 15.05 15.45 15.03 15.35 655,170 +0.30(+1.99%)
Feb 10, 2011 14.68 15.38 14.66 15.05 1,376,984 +0.29(+1.96%)
Feb 09, 2011 14.02 14.77 14.02 14.76 1,691,064 +1.56(+11.82%)
Feb 08, 2011 13.39 13.39 13.10 13.20 336,999 -0.07(-0.53%)
Feb 07, 2011 13.30 13.43 13.27 13.27 272,001 +0.07(+0.53%)
Feb 04, 2011 13.35 13.41 13.06 13.20 355,031 -0.15(-1.12%)
Feb 03, 2011 13.23 13.45 13.23 13.35 528,244 +0.07(+0.53%)
Feb 02, 2011 13.55 13.60 13.15 13.28 741,102 -0.25(-1.85%)
Feb 01, 2011 13.75 13.75 13.48 13.53 263,137 -0.20(-1.46%)
Jan 31, 2011 13.90 13.98 13.56 13.73 372,689 -0.17(-1.22%)
Jan 28, 2011 14.19 14.25 13.69 13.90 267,082 -0.33(-2.32%)
Jan 27, 2011 14.34 14.39 14.15 14.23 279,528 -0.06(-0.42%)
Jan 26, 2011 14.31 14.40 14.27 14.29 93,868 -0.04(-0.28%)
Jan 25, 2011 14.27 14.44 14.25 14.33 398,826 +0.06(+0.42%)
Jan 24, 2011 14.18 14.27 14.11 14.27 228,686 +0.30(+2.15%)
Jan 21, 2011 14.16 14.16 13.97 13.97 421,049 -0.11(-0.78%)
Jan 20, 2011 14.10 14.19 14.02 14.08 192,550 -0.02(-0.14%)
Jan 19, 2011 14.05 14.18 14.05 14.10 101,656 -0.04(-0.28%)
Jan 18, 2011 14.15 14.20 14.03 14.14 144,510 -0.06(-0.42%)
Jan 17, 2011 14.00 14.21 13.96 14.20 105,266 +0.02(+0.14%)
Jan 14, 2011 14.01 14.20 14.01 14.18 203,212 +0.02(+0.14%)
Jan 13, 2011 14.08 14.16 14.02 14.16 328,137 +0.00(+0.00%)
Jan 12, 2011 14.11 14.24 14.06 14.16 370,417 -0.04(-0.28%)
Jan 11, 2011 13.86 14.25 13.86 14.20 395,930 +0.41(+2.97%)
Jan 10, 2011 14.22 14.27 13.70 13.79 349,328 -0.50(-3.50%)
Jan 07, 2011 14.40 14.45 14.28 14.29 222,284 -0.18(-1.24%)
Jan 06, 2011 14.16 14.54 14.15 14.47 296,298 +0.17(+1.19%)
Jan 05, 2011 14.05 14.36 14.05 14.30 198,161 +0.09(+0.63%)
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.