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 31, 2012 15.30 15.46 15.24 15.40 314,660 +0.14(+0.92%)
May 30, 2012 15.22 15.48 15.20 15.26 1,002,591 -0.17(-1.10%)
May 29, 2012 15.41 15.50 15.03 15.43 388,561 -0.04(-0.26%)
May 28, 2012 15.54 15.75 15.40 15.47 1,132,187 -0.16(-1.02%)
May 25, 2012 15.83 15.90 15.58 15.63 255,879 -0.20(-1.26%)
May 24, 2012 15.66 15.85 15.55 15.83 492,202 +0.43(+2.79%)
May 23, 2012 15.60 15.75 15.36 15.40 381,097 -0.39(-2.47%)
May 22, 2012 15.36 15.79 15.33 15.79 1,249,744 +0.49(+3.20%)
May 18, 2012 15.30 15.30 15.30 0 +0.41(+2.75%)
May 17, 2012 15.37 15.61 14.77 14.89 629,719 -0.59(-3.81%)
May 16, 2012 14.96 15.70 14.96 15.48 1,576,994 +0.53(+3.55%)
May 15, 2012 15.10 15.48 14.95 14.95 399,368 -0.10(-0.66%)
May 14, 2012 14.90 15.29 14.90 15.05 418,115 +0.09(+0.60%)
May 11, 2012 14.76 15.09 14.76 14.96 620,453 +0.09(+0.61%)
May 10, 2012 14.93 15.04 14.73 14.87 477,757 -0.08(-0.54%)
May 09, 2012 14.63 15.00 14.61 14.95 317,128 +0.19(+1.29%)
May 08, 2012 14.70 14.86 14.55 14.76 243,164 -0.08(-0.54%)
May 07, 2012 14.75 14.93 14.73 14.84 2,504,347 -0.06(-0.40%)
May 04, 2012 14.51 14.92 14.50 14.90 602,698 +0.15(+1.02%)
May 03, 2012 14.60 14.79 14.53 14.75 533,412 +0.24(+1.65%)
May 02, 2012 14.49 14.60 14.29 14.51 705,323 -0.01(-0.07%)
May 01, 2012 14.84 14.98 14.32 14.52 694,545 +0.29(+2.04%)
Apr 30, 2012 14.51 14.64 14.13 14.23 345,331 -0.37(-2.53%)
Apr 27, 2012 14.63 14.70 14.51 14.60 990,707 -0.10(-0.68%)
Apr 26, 2012 14.41 14.75 14.41 14.70 149,616 +0.21(+1.45%)
Apr 25, 2012 14.14 14.55 14.14 14.49 258,209 +0.35(+2.48%)
Apr 24, 2012 14.22 14.26 14.05 14.14 285,041 +0.26(+1.87%)
Apr 23, 2012 14.23 14.23 13.79 13.88 286,289 -0.35(-2.46%)
Apr 20, 2012 14.35 14.47 14.16 14.23 140,798 -0.17(-1.18%)
Apr 19, 2012 14.41 14.79 14.34 14.40 816,543 -0.13(-0.89%)
Apr 18, 2012 13.99 14.54 13.99 14.53 772,628 +0.35(+2.47%)
Apr 17, 2012 13.90 14.18 13.90 14.18 490,162 +0.27(+1.94%)
Apr 16, 2012 13.92 13.96 13.90 13.91 243,312 -0.01(-0.07%)
Apr 13, 2012 13.72 13.95 13.69 13.92 718,882 +0.08(+0.58%)
Apr 12, 2012 13.58 13.85 13.58 13.84 181,723 +0.19(+1.39%)
Apr 11, 2012 13.51 13.75 13.51 13.65 192,232 +0.08(+0.59%)
Apr 10, 2012 13.63 13.70 13.57 13.57 331,827 -0.11(-0.80%)
Apr 09, 2012 13.61 13.78 13.61 13.68 85,564 -0.15(-1.08%)
Apr 05, 2012 13.62 13.87 13.58 13.83 565,754 +0.21(+1.54%)
Apr 04, 2012 13.10 13.64 13.10 13.62 406,980 +0.27(+2.02%)
Apr 03, 2012 13.36 13.45 13.05 13.35 292,396 -0.13(-0.96%)
Apr 02, 2012 13.50 13.68 13.33 13.48 192,735 -0.07(-0.52%)
Mar 30, 2012 13.40 13.66 13.40 13.55 139,861 +0.12(+0.89%)
Mar 29, 2012 13.36 13.50 13.13 13.43 236,109 +0.20(+1.51%)
Mar 28, 2012 13.41 13.50 13.23 13.23 275,937 -0.32(-2.36%)
Mar 27, 2012 13.39 13.55 13.23 13.55 338,720 +0.09(+0.67%)
Mar 26, 2012 13.25 13.49 13.25 13.46 296,186 +0.30(+2.28%)
Mar 23, 2012 13.48 13.55 13.16 13.16 326,525 -0.26(-1.94%)
Mar 22, 2012 13.61 13.71 13.41 13.42 214,256 -0.24(-1.76%)
Mar 21, 2012 13.68 13.76 13.61 13.66 58,213 -0.02(-0.15%)
Mar 20, 2012 13.80 13.83 13.68 13.68 76,039 -0.18(-1.30%)
Mar 19, 2012 13.93 13.99 13.77 13.86 74,834 -0.15(-1.07%)
Mar 16, 2012 13.86 14.01 13.75 14.01 199,247 +0.09(+0.65%)
Mar 15, 2012 13.95 14.02 13.85 13.92 184,086 -0.08(-0.57%)
Mar 14, 2012 13.93 14.05 13.93 14.00 672,386 -0.01(-0.07%)
Mar 13, 2012 13.83 14.05 13.67 14.01 311,265 +0.27(+1.97%)
Mar 12, 2012 13.70 13.74 13.45 13.74 167,958 -0.11(-0.79%)
Mar 09, 2012 13.96 14.02 13.69 13.85 99,896 -0.16(-1.14%)
Mar 08, 2012 13.90 14.13 13.79 14.01 247,190 +0.11(+0.79%)
Mar 07, 2012 13.94 13.95 13.71 13.90 246,896 +0.18(+1.31%)
Mar 06, 2012 13.85 13.93 13.57 13.72 345,860 -0.13(-0.94%)
Mar 05, 2012 13.96 14.01 13.76 13.85 165,112 -0.25(-1.77%)
Mar 02, 2012 13.96 14.10 13.95 14.10 211,165 +0.05(+0.36%)
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.