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 (%)
May 29, 2009 12.03 12.04 11.86 11.91 305,544 +0.01(+0.08%)
May 28, 2009 11.87 12.02 11.81 11.90 1,028,026 -0.01(-0.08%)
May 27, 2009 12.06 12.10 11.91 11.91 364,210 -0.22(-1.81%)
May 26, 2009 12.00 12.15 11.95 12.13 225,192 +0.02(+0.17%)
May 25, 2009 12.41 12.41 12.07 12.11 1,165,645 -0.37(-2.96%)
May 22, 2009 12.65 12.65 12.38 12.48 223,017 -0.07(-0.56%)
May 21, 2009 12.54 12.55 12.06 12.55 487,928 +0.10(+0.80%)
May 20, 2009 12.50 12.78 12.45 12.45 496,186 +0.00(+0.00%)
May 19, 2009 12.15 12.50 12.00 12.45 261,280 +0.60(+5.06%)
May 17, 2009 12.09 12.09 11.84 11.85 9,215 +0.02(+0.17%)
May 15, 2009 12.09 12.09 11.80 11.83 103,526 -0.11(-0.92%)
May 14, 2009 12.21 12.21 11.81 11.94 1,092,292 +0.05(+0.42%)
May 13, 2009 12.14 12.14 11.78 11.89 323,401 -0.25(-2.06%)
May 12, 2009 12.53 12.60 12.06 12.14 871,065 -0.41(-3.27%)
May 11, 2009 12.80 12.80 12.50 12.55 281,968 -0.24(-1.88%)
May 08, 2009 12.65 12.79 12.42 12.79 348,692 +0.44(+3.56%)
May 07, 2009 12.91 13.17 12.26 12.35 366,889 -0.53(-4.11%)
May 06, 2009 13.10 13.25 12.80 12.88 443,216 -0.47(-3.52%)
May 05, 2009 12.69 13.65 12.69 13.35 1,222,118 +0.87(+6.97%)
May 04, 2009 12.12 12.50 12.36 12.48 301,634 +0.39(+3.23%)
May 01, 2009 11.75 12.09 11.59 12.09 575,741 +0.49(+4.22%)
Apr 30, 2009 12.02 12.19 11.60 11.60 545,348 -0.45(-3.73%)
Apr 29, 2009 12.11 12.25 12.05 12.05 468,430 -0.07(-0.58%)
Apr 28, 2009 11.95 12.12 11.62 12.12 1,015,409 +0.00(+0.00%)
Apr 27, 2009 11.77 12.34 11.76 12.12 469,052 -0.64(-5.02%)
Apr 24, 2009 12.55 12.81 12.55 12.76 167,445 +0.15(+1.19%)
Apr 23, 2009 12.44 12.96 12.32 12.61 403,588 +0.26(+2.11%)
Apr 22, 2009 12.18 12.46 12.05 12.35 252,707 +0.15(+1.23%)
Apr 21, 2009 11.75 12.30 11.75 12.20 300,010 +0.28(+2.35%)
Apr 20, 2009 12.30 12.30 11.63 11.92 280,758 -0.59(-4.72%)
Apr 17, 2009 12.32 12.73 12.32 12.51 225,335 +0.07(+0.56%)
Apr 16, 2009 12.27 12.75 12.27 12.44 709,676 +0.14(+1.14%)
Apr 15, 2009 11.85 12.36 11.84 12.30 635,180 +0.46(+3.89%)
Apr 14, 2009 12.63 12.63 11.80 11.84 392,001 -0.71(-5.66%)
Apr 13, 2009 12.10 12.60 12.10 12.55 350,589 +0.40(+3.29%)
Apr 09, 2009 11.85 12.25 11.37 12.15 261,744 +0.41(+3.49%)
Apr 08, 2009 11.91 12.25 11.37 11.74 140,642 -0.04(-0.34%)
Apr 07, 2009 11.85 12.25 11.78 11.78 248,355 -0.07(-0.59%)
Apr 06, 2009 12.23 12.25 11.85 11.85 301,855 -0.40(-3.27%)
Apr 03, 2009 12.23 12.25 11.37 12.25 330,350 +0.16(+1.32%)
Apr 02, 2009 12.00 12.09 11.92 12.09 473,125 +0.17(+1.43%)
Apr 01, 2009 11.84 11.92 11.78 11.92 537,535 +0.14(+1.19%)
Mar 31, 2009 11.31 11.78 11.37 11.78 519,159 +0.41(+3.61%)
Mar 30, 2009 11.46 11.80 11.37 11.37 309,186 -0.34(-2.90%)
Mar 26, 2009 11.67 11.71 11.67 11.71 263,482 +0.04(+0.34%)
Mar 25, 2009 11.73 11.69 11.67 11.67 196,887 -0.02(-0.17%)
Mar 24, 2009 11.60 11.69 11.55 11.69 304,088 +0.14(+1.21%)
Mar 23, 2009 11.10 11.55 11.40 11.55 172,149 +0.65(+5.96%)
Mar 20, 2009 11.53 11.65 10.90 10.90 277,541 -0.75(-6.44%)
Mar 19, 2009 11.59 11.82 11.48 11.65 226,902 +0.17(+1.48%)
Mar 18, 2009 11.40 11.59 11.38 11.48 317,117 +0.10(+0.88%)
Mar 17, 2009 11.55 11.54 11.37 11.38 522,406 -0.16(-1.39%)
Mar 16, 2009 11.00 11.70 10.90 11.54 1,307,257 +0.64(+5.87%)
Mar 13, 2009 10.68 10.95 10.55 10.90 234,100 +0.25(+2.35%)
Mar 12, 2009 10.72 10.78 10.55 10.65 155,851 -0.05(-0.47%)
Mar 11, 2009 10.65 10.91 10.49 10.70 250,569 +0.26(+2.49%)
Mar 10, 2009 10.41 10.63 10.41 10.44 449,183 +0.08(+0.77%)
Mar 09, 2009 10.17 10.43 10.04 10.36 352,687 +0.18(+1.77%)
Mar 06, 2009 10.63 10.79 10.05 10.18 430,705 -0.50(-4.68%)
Mar 05, 2009 11.45 11.46 10.30 10.68 836,697 -0.56(-4.98%)
Mar 04, 2009 12.00 12.09 10.60 11.24 1,071,951 -0.76(-6.33%)
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.