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 (%)
Aug 31, 2007 15.50 15.83 15.34 15.70 287,978 +0.20(+1.29%)
Aug 30, 2007 15.40 15.54 15.27 15.50 352,059 +0.02(+0.13%)
Aug 29, 2007 15.32 15.60 15.02 15.48 143,249 +0.13(+0.85%)
Aug 28, 2007 15.75 15.75 15.32 15.35 294,868 -0.35(-2.23%)
Aug 27, 2007 15.45 15.75 15.45 15.70 233,190 +0.17(+1.09%)
Aug 24, 2007 15.42 15.60 15.42 15.53 337,426 +0.08(+0.52%)
Aug 23, 2007 15.60 15.70 15.36 15.45 680,209 -0.08(-0.52%)
Aug 22, 2007 15.20 15.70 14.98 15.53 882,966 +0.42(+2.78%)
Aug 21, 2007 14.99 15.22 14.96 15.11 1,696,950 +0.11(+0.73%)
Aug 20, 2007 15.00 15.47 14.89 15.00 513,143 +0.10(+0.67%)
Aug 17, 2007 14.68 15.20 14.58 14.90 809,039 +0.45(+3.11%)
Aug 16, 2007 15.10 15.10 14.11 14.45 866,091 -0.67(-4.43%)
Aug 15, 2007 15.08 15.60 15.08 15.12 360,309 -0.15(-0.98%)
Aug 14, 2007 15.40 15.50 15.12 15.27 527,754 -0.13(-0.84%)
Aug 13, 2007 15.25 15.56 15.23 15.40 384,781 +0.36(+2.39%)
Aug 10, 2007 15.62 15.62 14.94 15.04 1,010,539 -0.56(-3.59%)
Aug 09, 2007 16.00 16.00 15.50 15.60 828,915 -0.43(-2.68%)
Aug 08, 2007 15.89 16.13 15.82 16.03 907,856 +0.16(+1.01%)
Aug 07, 2007 15.90 15.96 15.73 15.87 256,864 +0.11(+0.70%)
Aug 06, 2007 15.96 15.96 15.59 15.76 405,366 +0.00(+0.00%)
Aug 03, 2007 15.96 15.96 15.59 15.76 405,366 -0.04(-0.25%)
Aug 02, 2007 15.25 16.03 15.11 15.80 4,372,603 +0.69(+4.57%)
Aug 01, 2007 15.66 15.80 14.80 15.11 1,427,628 -0.39(-2.52%)
Jul 31, 2007 15.44 15.86 15.44 15.50 263,914 +0.06(+0.39%)
Jul 30, 2007 15.40 15.72 15.37 15.44 837,677 +0.00(+0.00%)
Jul 27, 2007 15.65 16.06 15.38 15.44 342,140 -0.11(-0.71%)
Jul 26, 2007 16.00 16.05 15.55 15.55 383,542 -0.55(-3.42%)
Jul 25, 2007 16.22 16.22 16.01 16.10 8,253 -0.22(-1.35%)
Jul 24, 2007 16.30 16.36 16.32 16.32 5,329 -0.14(-0.85%)
Jul 23, 2007 16.56 16.69 16.08 16.46 698,230 -0.17(-1.02%)
Jul 20, 2007 16.80 16.80 16.63 16.63 1,413,986 -0.18(-1.07%)
Jul 19, 2007 16.60 16.85 16.50 16.81 211,582 +0.13(+0.78%)
Jul 18, 2007 16.26 16.68 16.26 16.68 441,400 +0.27(+1.65%)
Jul 17, 2007 16.30 16.43 16.19 16.41 1,567,360 +0.06(+0.37%)
Jul 16, 2007 16.10 16.40 15.96 16.35 1,637,651 +0.25(+1.55%)
Jul 13, 2007 16.09 16.15 15.94 16.10 178,328 +0.09(+0.56%)
Jul 12, 2007 16.07 16.11 15.91 16.01 249,500 -0.13(-0.81%)
Jul 11, 2007 16.30 16.30 16.08 16.14 287,194 -0.16(-0.98%)
Jul 10, 2007 16.25 16.44 16.15 16.30 491,181 +0.05(+0.31%)
Jul 09, 2007 16.02 16.40 16.02 16.25 497,210 +0.06(+0.37%)
Jul 06, 2007 15.98 16.22 15.83 16.19 278,404 +0.38(+2.40%)
Jul 05, 2007 15.82 15.98 15.63 15.81 312,927 +0.08(+0.51%)
Jul 03, 2007 15.58 15.84 15.58 15.73 136,894 +0.13(+0.83%)
Jul 02, 2007 15.92 15.92 15.60 15.60 1,417,144 +0.00(+0.00%)
Jun 29, 2007 15.92 15.92 15.60 15.60 1,417,144 -0.28(-1.76%)
Jun 28, 2007 15.85 15.92 15.60 15.88 260,380 +0.03(+0.19%)
Jun 27, 2007 15.76 15.87 15.57 15.85 203,386 +0.09(+0.57%)
Jun 26, 2007 16.00 16.08 15.76 15.76 546,487 -0.26(-1.62%)
Jun 25, 2007 15.96 16.07 15.76 16.02 576,186 +0.22(+1.39%)
Jun 22, 2007 15.65 15.80 15.64 15.80 333,759 +0.15(+0.96%)
Jun 21, 2007 15.55 15.69 15.50 15.65 347,451 +0.05(+0.32%)
Jun 20, 2007 15.53 15.70 15.53 15.60 431,339 +0.02(+0.13%)
Jun 19, 2007 15.60 15.73 15.52 15.58 401,883 -0.06(-0.38%)
Jun 18, 2007 15.70 15.88 15.64 15.64 538,204 -0.10(-0.64%)
Jun 15, 2007 15.70 15.79 15.59 15.74 519,895 +0.00(+0.00%)
Jun 14, 2007 15.69 15.75 15.55 15.74 143,324 +0.22(+1.42%)
Jun 13, 2007 15.61 15.73 15.50 15.52 151,867 +0.07(+0.45%)
Jun 12, 2007 15.81 15.93 15.11 15.45 426,102 -0.44(-2.77%)
Jun 11, 2007 15.94 16.14 15.79 15.89 587,662 -0.03(-0.19%)
Jun 08, 2007 15.31 15.95 15.31 15.92 582,749 +0.46(+2.98%)
Jun 07, 2007 15.32 15.48 15.15 15.46 638,008 +0.14(+0.91%)
Jun 06, 2007 15.50 15.55 15.15 15.32 640,195 -0.18(-1.16%)
Jun 05, 2007 15.20 15.50 15.19 15.50 465,775 +0.29(+1.91%)
Jun 04, 2007 15.23 15.33 15.17 15.21 476,204 +0.01(+0.07%)
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.