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 (%)
Sep 29, 2006 10.02 10.08 9.980 10.05 578,791 +0.08(+0.80%)
Sep 28, 2006 10.07 10.16 9.890 9.970 274,579 -0.14(-1.38%)
Sep 27, 2006 10.19 10.28 10.05 10.11 214,629 -0.06(-0.59%)
Sep 26, 2006 10.17 10.25 10.15 10.17 189,857 -0.03(-0.29%)
Sep 25, 2006 10.50 10.50 10.17 10.20 267,900 -0.15(-1.45%)
Sep 22, 2006 10.39 10.48 10.35 10.35 247,129 +0.00(+0.00%)
Sep 21, 2006 10.56 10.56 10.35 10.35 822,996 -0.17(-1.62%)
Sep 20, 2006 10.40 10.59 10.40 10.52 494,137 +0.17(+1.64%)
Sep 19, 2006 10.20 10.38 10.12 10.35 596,114 +0.15(+1.47%)
Sep 18, 2006 10.45 10.45 10.12 10.20 300,784 -0.08(-0.78%)
Sep 15, 2006 10.34 10.49 10.15 10.28 759,947 -0.05(-0.48%)
Sep 14, 2006 10.19 10.37 10.10 10.33 1,614,172 +0.18(+1.77%)
Sep 13, 2006 10.10 10.18 9.920 10.15 1,292,556 +0.05(+0.50%)
Sep 12, 2006 10.04 10.24 9.900 10.10 594,713 +0.12(+1.20%)
Sep 11, 2006 10.16 10.18 9.890 9.980 261,825 -0.11(-1.09%)
Sep 08, 2006 10.06 10.14 9.980 10.09 308,276 -0.10(-0.98%)
Sep 06, 2006 10.11 10.25 10.11 10.19 575,538 +0.19(+1.90%)
Sep 05, 2006 9.810 10.04 9.700 10.00 1,447,361 +0.30(+3.09%)
Sep 01, 2006 9.690 9.800 9.690 9.700 125,884 -0.08(-0.82%)
Aug 31, 2006 9.770 9.840 9.690 9.780 261,231 +0.03(+0.31%)
Aug 30, 2006 9.800 9.800 9.180 9.750 292,501 -0.05(-0.51%)
Aug 29, 2006 9.850 9.900 9.750 9.800 631,011 +0.00(+0.00%)
Aug 28, 2006 9.930 9.930 9.710 9.800 714,392 -0.05(-0.51%)
Aug 25, 2006 9.810 9.990 9.800 9.850 198,971 -0.05(-0.51%)
Aug 24, 2006 9.980 9.980 9.820 9.900 113,850 -0.09(-0.90%)
Aug 23, 2006 10.00 10.00 9.910 9.990 311,506 +0.02(+0.20%)
Aug 22, 2006 10.03 10.10 9.960 9.970 98,259 -0.05(-0.50%)
Aug 21, 2006 10.09 10.09 10.01 10.02 435,097 +0.02(+0.20%)
Aug 18, 2006 10.12 10.12 10.00 10.00 51,998 -0.10(-0.99%)
Aug 17, 2006 10.12 10.14 10.04 10.10 859,229 -0.02(-0.20%)
Aug 16, 2006 10.11 10.20 10.02 10.12 461,816 +0.08(+0.80%)
Aug 15, 2006 9.850 10.14 9.700 10.04 810,261 +0.26(+2.66%)
Aug 14, 2006 9.780 9.800 9.670 9.780 194,348 +0.03(+0.31%)
Aug 11, 2006 9.850 9.850 9.580 9.750 256,253 -0.02(-0.20%)
Aug 10, 2006 9.890 9.970 9.580 9.770 314,666 -0.19(-1.91%)
Aug 09, 2006 10.35 10.35 9.900 9.960 567,305 -0.38(-3.68%)
Aug 08, 2006 10.34 10.34 10.02 10.34 246,604 +0.00(+0.00%)
Aug 07, 2006 10.30 10.36 10.20 10.34 311,297 +0.00(+0.00%)
Aug 04, 2006 10.30 10.36 10.20 10.34 311,297 +0.08(+0.78%)
Aug 03, 2006 10.35 10.43 10.20 10.26 360,964 +0.00(+0.00%)
Aug 02, 2006 10.85 10.85 10.11 10.26 816,937 -0.24(-2.29%)
Aug 01, 2006 10.49 10.60 10.43 10.50 189,181 +0.06(+0.57%)
Jul 31, 2006 10.60 10.65 10.41 10.44 201,281 -0.15(-1.42%)
Jul 28, 2006 10.56 10.70 10.54 10.59 585,177 +0.03(+0.28%)
Jul 27, 2006 10.76 10.85 10.53 10.56 224,076 -0.27(-2.49%)
Jul 26, 2006 10.85 10.93 10.71 10.83 152,363 -0.12(-1.10%)
Jul 25, 2006 10.76 10.99 10.76 10.95 146,292 +0.10(+0.92%)
Jul 24, 2006 10.70 10.90 10.70 10.85 194,606 +0.01(+0.09%)
Jul 21, 2006 10.81 10.85 10.75 10.84 128,520 -0.13(-1.19%)
Jul 20, 2006 10.92 11.02 10.77 10.97 253,657 +0.06(+0.55%)
Jul 19, 2006 10.50 10.93 10.50 10.91 536,564 +0.42(+4.00%)
Jul 18, 2006 10.45 10.55 10.23 10.49 390,946 -0.01(-0.10%)
Jul 17, 2006 10.60 10.60 10.30 10.50 229,017 -0.03(-0.28%)
Jul 14, 2006 10.75 10.75 10.32 10.53 357,881 -0.22(-2.05%)
Jul 13, 2006 10.95 11.04 10.73 10.75 235,342 -0.19(-1.74%)
Jul 12, 2006 11.10 11.10 10.93 10.94 535,482 -0.15(-1.35%)
Jul 11, 2006 10.93 11.13 10.93 11.09 145,317 +0.09(+0.82%)
Jul 10, 2006 10.96 11.15 10.96 11.00 348,568 -0.05(-0.45%)
Jul 07, 2006 11.18 11.18 10.92 11.05 255,487 -0.06(-0.54%)
Jul 06, 2006 11.25 11.25 11.08 11.11 464,292 -0.09(-0.80%)
Jul 05, 2006 10.86 11.22 10.81 11.20 1,850,859 +0.22(+2.00%)
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.