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 28, 2007 17.46 17.49 17.20 17.23 626,422 -0.18(-1.03%)
Sep 27, 2007 17.40 17.58 17.32 17.41 419,679 +0.07(+0.40%)
Sep 26, 2007 17.30 17.50 17.20 17.34 249,243 -0.04(-0.23%)
Sep 25, 2007 17.41 17.41 17.11 17.38 348,276 -0.02(-0.11%)
Sep 24, 2007 17.25 17.43 17.10 17.40 262,836 -0.05(-0.29%)
Sep 21, 2007 17.55 17.62 17.30 17.45 178,269 -0.15(-0.85%)
Sep 20, 2007 17.65 17.76 17.46 17.60 687,489 +0.06(+0.34%)
Sep 19, 2007 17.50 17.70 17.21 17.54 522,111 +0.07(+0.40%)
Sep 18, 2007 17.10 17.47 17.06 17.47 405,773 +0.37(+2.16%)
Sep 17, 2007 16.88 17.25 16.74 17.10 256,995 +0.12(+0.71%)
Sep 14, 2007 17.02 17.13 16.98 16.98 185,726 -0.06(-0.35%)
Sep 13, 2007 16.95 17.08 16.88 17.04 254,130 +0.05(+0.29%)
Sep 12, 2007 16.87 17.08 16.69 16.99 443,708 +0.12(+0.71%)
Sep 11, 2007 16.85 16.99 16.71 16.87 351,247 +0.04(+0.24%)
Sep 10, 2007 16.37 16.92 16.37 16.83 531,019 +0.33(+2.00%)
Sep 07, 2007 16.45 16.55 16.35 16.50 272,863 -0.15(-0.90%)
Sep 06, 2007 16.20 16.68 16.20 16.65 781,397 +0.75(+4.72%)
Sep 05, 2007 16.01 16.01 15.85 15.90 408,116 -0.14(-0.87%)
Sep 04, 2007 15.78 16.10 15.56 16.04 356,279 +0.34(+2.17%)
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%)
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.