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 30, 2009 11.15 11.20 11.05 11.05 420,409 -0.05(-0.45%)
Sep 29, 2009 11.00 11.18 11.00 11.10 749,193 +0.12(+1.09%)
Sep 28, 2009 11.01 11.01 10.95 10.98 812,832 +0.07(+0.64%)
Sep 25, 2009 11.00 11.08 10.90 10.91 301,621 -0.04(-0.37%)
Sep 24, 2009 11.23 11.23 10.95 10.95 386,677 -0.28(-2.49%)
Sep 23, 2009 11.24 11.39 11.14 11.23 1,314,269 +0.03(+0.27%)
Sep 22, 2009 10.97 11.24 10.97 11.20 1,703,189 +0.27(+2.47%)
Sep 21, 2009 11.19 11.26 10.93 10.93 346,221 -0.19(-1.71%)
Sep 18, 2009 11.15 11.42 11.08 11.12 1,564,382 +0.04(+0.36%)
Sep 17, 2009 11.05 11.21 11.00 11.08 982,525 +0.04(+0.36%)
Sep 16, 2009 11.05 11.06 10.89 11.04 1,896,209 +0.03(+0.27%)
Sep 15, 2009 11.02 11.06 11.00 11.01 444,033 -0.02(-0.18%)
Sep 14, 2009 11.18 11.18 11.00 11.03 434,948 -0.12(-1.08%)
Sep 11, 2009 11.18 11.22 11.12 11.15 1,229,919 -0.03(-0.27%)
Sep 10, 2009 11.42 11.42 11.00 11.18 1,968,334 -0.52(-4.44%)
Sep 09, 2009 11.90 12.00 11.67 11.70 1,067,012 -0.30(-2.50%)
Sep 08, 2009 12.00 12.00 11.80 12.00 197,863 +0.00(+0.00%)
Sep 04, 2009 11.75 12.00 11.75 12.00 143,147 +0.19(+1.61%)
Sep 03, 2009 11.75 11.88 11.60 11.81 160,368 -0.08(-0.67%)
Sep 02, 2009 11.90 12.04 11.69 11.89 1,619,196 -0.16(-1.33%)
Sep 01, 2009 12.08 12.18 11.93 12.05 257,513 -0.11(-0.90%)
Aug 31, 2009 12.16 12.29 12.04 12.16 263,691 -0.13(-1.06%)
Aug 28, 2009 12.20 12.38 12.20 12.29 193,063 +0.14(+1.15%)
Aug 27, 2009 12.16 12.30 12.15 12.15 261,726 -0.09(-0.74%)
Aug 26, 2009 12.10 12.30 11.92 12.24 1,092,787 +0.33(+2.77%)
Aug 25, 2009 11.90 11.99 11.80 11.91 235,915 +0.14(+1.19%)
Aug 24, 2009 12.25 12.50 11.77 11.77 417,216 -0.55(-4.46%)
Aug 21, 2009 11.81 12.39 11.81 12.32 4,449,947 +0.42(+3.53%)
Aug 20, 2009 11.75 11.94 11.75 11.90 732,851 +0.13(+1.10%)
Aug 19, 2009 11.56 11.82 11.55 11.77 423,516 +0.08(+0.68%)
Aug 18, 2009 11.50 11.71 11.50 11.69 247,196 +0.17(+1.48%)
Aug 17, 2009 11.45 11.55 11.33 11.52 432,406 -0.10(-0.86%)
Aug 14, 2009 11.55 11.72 11.55 11.62 209,910 -0.05(-0.43%)
Aug 13, 2009 11.50 11.71 11.50 11.67 201,818 +0.17(+1.48%)
Aug 12, 2009 11.35 11.61 11.35 11.50 406,096 +0.08(+0.70%)
Aug 11, 2009 11.39 11.47 11.32 11.42 266,395 -0.07(-0.61%)
Aug 10, 2009 11.70 11.73 11.35 11.49 686,071 -0.23(-1.96%)
Aug 07, 2009 11.00 11.78 10.96 11.72 790,417 +0.67(+6.06%)
Aug 06, 2009 10.75 11.35 10.70 11.05 1,039,880 +0.36(+3.37%)
Aug 05, 2009 10.50 10.73 10.45 10.69 369,446 +0.09(+0.85%)
Aug 04, 2009 10.50 10.66 10.30 10.60 999,411 +0.20(+1.92%)
Jul 31, 2009 10.40 10.53 10.29 10.40 593,782 +0.00(+0.00%)
Jul 30, 2009 10.04 10.46 10.04 10.40 946,255 +0.29(+2.87%)
Jul 29, 2009 10.17 10.17 9.950 10.11 449,290 -0.02(-0.20%)
Jul 28, 2009 10.31 10.41 10.12 10.13 313,014 -0.29(-2.78%)
Jul 27, 2009 10.50 10.65 10.35 10.42 408,736 -0.03(-0.29%)
Jul 24, 2009 10.05 10.50 10.05 10.45 1,111,540 +0.37(+3.67%)
Jul 23, 2009 9.990 10.08 9.990 10.08 1,401,996 +0.08(+0.80%)
Jul 22, 2009 10.00 10.02 9.980 10.00 366,394 +0.05(+0.50%)
Jul 21, 2009 10.00 10.03 9.850 9.950 699,758 +0.00(+0.00%)
Jul 20, 2009 10.15 10.17 9.920 9.950 429,548 -0.01(-0.10%)
Jul 17, 2009 10.09 10.27 9.880 9.960 476,795 -0.03(-0.30%)
Jul 16, 2009 10.01 10.07 9.890 9.990 347,207 -0.01(-0.10%)
Jul 15, 2009 9.910 10.05 9.910 10.00 431,307 +0.12(+1.21%)
Jul 14, 2009 9.800 9.880 9.650 9.880 779,886 +0.18(+1.86%)
Jul 13, 2009 9.870 9.750 9.630 9.700 301,179 -0.05(-0.51%)
Jul 10, 2009 10.00 10.00 9.740 9.750 390,346 -0.17(-1.71%)
Jul 09, 2009 10.30 10.37 9.910 9.920 428,719 -0.40(-3.88%)
Jul 08, 2009 10.74 10.74 10.18 10.32 343,436 -0.28(-2.64%)
Jul 07, 2009 10.15 10.68 10.15 10.60 362,688 +0.26(+2.51%)
Jul 06, 2009 10.13 10.51 10.13 10.34 376,526 -0.46(-4.26%)
Jul 03, 2009 10.70 10.81 10.57 10.80 130,834 +0.16(+1.50%)
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.