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, 2015 30.01 30.56 29.32 29.66 488,463 -0.53(-1.76%)
Mar 30, 2015 29.93 30.25 29.61 30.19 276,709 +0.26(+0.87%)
Mar 27, 2015 29.64 29.99 29.51 29.93 196,892 +0.33(+1.11%)
Mar 26, 2015 29.59 29.98 29.07 29.60 303,975 +0.00(+0.00%)
Mar 25, 2015 30.00 30.15 29.51 29.60 740,489 -0.44(-1.46%)
Mar 24, 2015 30.00 30.15 29.64 30.04 415,128 -0.04(-0.13%)
Mar 23, 2015 30.31 30.50 30.02 30.08 336,575 -0.42(-1.38%)
Mar 20, 2015 30.20 30.50 30.20 30.50 388,378 +0.15(+0.49%)
Mar 19, 2015 30.20 30.53 30.06 30.35 450,357 +0.08(+0.26%)
Mar 18, 2015 29.86 30.40 29.86 30.27 241,493 +0.33(+1.10%)
Mar 17, 2015 29.59 30.04 29.50 29.94 241,978 +0.31(+1.05%)
Mar 16, 2015 28.75 29.67 28.75 29.63 513,264 +0.84(+2.92%)
Mar 13, 2015 28.65 28.90 28.55 28.79 293,081 +0.20(+0.70%)
Mar 12, 2015 29.23 29.23 28.42 28.59 413,442 -0.68(-2.32%)
Mar 11, 2015 29.60 29.94 28.95 29.27 305,024 -0.33(-1.11%)
Mar 10, 2015 29.83 30.09 29.56 29.60 301,547 -0.44(-1.46%)
Mar 09, 2015 29.76 30.24 29.66 30.04 322,025 +0.22(+0.74%)
Mar 06, 2015 30.11 30.35 29.69 29.82 303,208 -0.35(-1.16%)
Mar 05, 2015 29.60 30.50 29.49 30.17 770,063 +0.66(+2.24%)
Mar 04, 2015 29.39 29.13 29.51 507,507 +0.12(+0.41%)
Mar 03, 2015 28.80 29.66 28.47 29.39 1,789,596 +0.51(+1.77%)
Mar 02, 2015 29.66 29.68 28.77 28.88 1,067,243 -0.84(-2.83%)
Feb 27, 2015 29.99 29.99 29.02 29.72 1,424,897 -0.23(-0.77%)
Feb 26, 2015 29.95 510,624 -0.26(-0.86%)
Feb 25, 2015 30.90 30.90 30.14 30.21 354,009 -0.30(-0.98%)
Feb 24, 2015 30.77 30.84 30.41 30.51 479,045 -0.34(-1.10%)
Feb 23, 2015 30.79 30.97 30.62 30.85 517,836 +0.00(+0.00%)
Feb 20, 2015 30.74 31.00 30.70 30.85 357,890 +0.05(+0.16%)
Feb 19, 2015 30.67 30.87 30.50 30.80 665,871 +0.17(+0.56%)
Feb 18, 2015 30.98 30.98 30.39 30.63 378,465 -0.25(-0.81%)
Feb 17, 2015 30.60 30.95 30.40 30.88 378,058 +0.31(+1.01%)
Feb 13, 2015 30.57 30.57 30.57 0 +0.37(+1.23%)
Feb 12, 2015 30.61 30.70 30.14 30.20 727,752 -0.30(-0.98%)
Feb 11, 2015 30.15 30.75 30.10 30.50 283,444 -0.05(-0.16%)
Feb 10, 2015 30.45 30.85 30.35 30.55 258,452 +0.15(+0.49%)
Feb 09, 2015 31.24 31.24 30.20 30.40 337,161 -0.75(-2.41%)
Feb 06, 2015 30.85 31.25 30.72 31.15 460,897 +0.32(+1.04%)
Feb 05, 2015 31.51 31.55 30.64 30.83 900,549 -0.53(-1.69%)
Feb 04, 2015 31.15 31.56 31.08 31.36 925,278 +0.26(+0.84%)
Feb 03, 2015 32.33 32.35 30.88 31.10 1,004,445 -0.80(-2.51%)
Feb 02, 2015 30.94 32.24 30.50 31.90 642,461 +1.48(+4.87%)
Jan 30, 2015 31.48 31.56 30.37 30.42 537,443 -1.07(-3.40%)
Jan 29, 2015 30.95 31.73 30.85 31.49 234,990 +0.59(+1.91%)
Jan 28, 2015 30.93 31.30 30.84 30.90 290,853 +0.07(+0.23%)
Jan 27, 2015 31.10 31.45 30.74 30.83 389,455 -0.40(-1.28%)
Jan 26, 2015 31.55 31.90 31.13 31.23 475,193 -0.29(-0.92%)
Jan 23, 2015 32.14 32.55 31.20 31.52 373,629 -0.71(-2.20%)
Jan 22, 2015 32.00 32.31 31.63 32.23 372,416 +0.18(+0.56%)
Jan 21, 2015 32.68 32.90 31.70 32.05 449,397 -0.63(-1.93%)
Jan 20, 2015 33.90 33.90 32.63 32.68 347,926 -1.02(-3.03%)
Jan 19, 2015 33.41 33.99 33.41 33.70 298,192 +0.27(+0.81%)
Jan 16, 2015 33.02 33.57 33.01 33.43 376,671 +0.33(+1.00%)
Jan 15, 2015 33.03 33.10 289,517 -0.55(-1.63%)
Jan 14, 2015 33.65 34.07 33.36 33.65 462,596 -0.14(-0.41%)
Jan 13, 2015 33.75 34.49 33.74 33.79 731,925 +0.03(+0.09%)
Jan 12, 2015 33.05 33.96 32.86 33.76 1,246,730 +0.71(+2.15%)
Jan 09, 2015 33.00 33.07 32.66 33.05 594,237 +0.17(+0.52%)
Jan 08, 2015 32.41 32.93 32.41 32.88 321,742 +0.50(+1.54%)
Jan 07, 2015 32.77 32.96 32.31 32.38 281,622 -0.18(-0.55%)
Jan 06, 2015 32.50 32.92 32.21 32.56 416,982 +0.04(+0.12%)
Jan 05, 2015 33.16 33.22 32.20 32.52 352,832 -0.60(-1.81%)
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.