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, 2012 17.51 17.62 17.40 17.45 198,839 -0.16(-0.91%)
Sep 27, 2012 17.56 17.62 17.44 17.61 190,760 +0.09(+0.51%)
Sep 26, 2012 17.55 17.56 17.45 17.52 431,288 -0.23(-1.30%)
Sep 25, 2012 17.19 17.80 17.19 17.75 406,788 +0.58(+3.38%)
Sep 24, 2012 17.29 17.38 17.17 17.17 283,218 -0.19(-1.09%)
Sep 21, 2012 17.25 17.55 17.20 17.36 888,080 +0.11(+0.64%)
Sep 20, 2012 17.21 17.25 17.00 17.25 215,271 -0.03(-0.17%)
Sep 19, 2012 17.21 17.64 17.21 17.28 528,752 -0.12(-0.69%)
Sep 18, 2012 17.41 17.49 17.21 17.40 290,388 -0.13(-0.74%)
Sep 17, 2012 17.50 17.55 17.40 17.53 486,121 -0.04(-0.23%)
Sep 14, 2012 17.50 17.62 17.46 17.57 1,314,760 +0.05(+0.29%)
Sep 13, 2012 17.35 17.54 17.33 17.52 324,517 +0.08(+0.46%)
Sep 12, 2012 17.35 17.48 17.27 17.44 261,285 +0.08(+0.46%)
Sep 11, 2012 17.21 17.45 17.21 17.36 166,848 +0.10(+0.58%)
Sep 10, 2012 17.31 17.50 17.23 17.26 137,735 -0.19(-1.09%)
Sep 07, 2012 17.07 17.57 17.07 17.45 574,602 +0.31(+1.81%)
Sep 06, 2012 16.73 17.14 16.73 17.14 500,539 +0.57(+3.44%)
Sep 05, 2012 16.40 16.59 16.31 16.57 206,731 +0.16(+0.98%)
Sep 04, 2012 16.86 16.86 16.33 16.41 141,967 -0.59(-3.47%)
Aug 31, 2012 17.00 17.00 17.00 0 +0.14(+0.83%)
Aug 30, 2012 16.86 17.01 16.75 16.86 498,269 -0.12(-0.71%)
Aug 29, 2012 17.02 17.03 16.75 16.98 1,048,682 +0.02(+0.12%)
Aug 27, 2012 16.85 16.98 16.85 16.96 233,085 +0.04(+0.24%)
Aug 24, 2012 16.96 17.05 16.86 16.92 265,010 -0.13(-0.76%)
Aug 23, 2012 17.00 17.10 17.00 17.05 276,932 +0.00(+0.00%)
Aug 22, 2012 17.00 17.09 16.95 17.05 961,227 -0.01(-0.06%)
Aug 21, 2012 16.72 17.13 16.71 17.06 255,581 +0.01(+0.06%)
Aug 20, 2012 16.85 17.12 16.85 17.05 501,951 +0.07(+0.41%)
Aug 17, 2012 16.61 16.98 16.60 16.98 340,482 +0.23(+1.37%)
Aug 16, 2012 16.54 16.78 16.54 16.75 306,121 +0.06(+0.36%)
Aug 15, 2012 16.55 16.74 16.55 16.69 128,200 +0.04(+0.24%)
Aug 14, 2012 16.65 16.75 16.58 16.65 357,711 -0.05(-0.30%)
Aug 13, 2012 16.50 16.72 16.37 16.70 235,755 +0.04(+0.24%)
Aug 11, 2012 16.55 16.66 16.51 16.66 173,249 +0.00(+0.00%)
Aug 10, 2012 16.55 16.66 16.51 16.66 173,249 +0.06(+0.36%)
Aug 09, 2012 16.37 16.60 16.35 16.60 218,487 +0.10(+0.61%)
Aug 08, 2012 16.16 16.50 16.05 16.50 459,353 +0.34(+2.10%)
Aug 07, 2012 16.00 16.19 15.92 16.16 242,819 +0.15(+0.94%)
Aug 03, 2012 16.01 16.01 16.01 0 +0.06(+0.38%)
Aug 02, 2012 15.94 16.16 15.90 15.95 239,066 -0.04(-0.25%)
Aug 01, 2012 16.60 16.60 15.87 15.99 360,007 -0.59(-3.56%)
Jul 31, 2012 16.03 16.77 16.03 16.58 318,488 +0.43(+2.66%)
Jul 30, 2012 16.00 16.17 15.85 16.15 249,682 +0.16(+1.00%)
Jul 27, 2012 15.95 16.03 15.76 15.99 302,539 +0.07(+0.44%)
Jul 26, 2012 15.90 16.00 15.80 15.92 160,903 +0.09(+0.57%)
Jul 25, 2012 15.76 15.93 15.75 15.83 157,002 +0.16(+1.02%)
Jul 24, 2012 16.15 16.25 15.67 15.67 608,284 -0.38(-2.37%)
Jul 23, 2012 16.24 16.24 16.04 16.05 294,752 -0.20(-1.23%)
Jul 20, 2012 16.46 16.61 16.25 16.25 103,297 -0.30(-1.81%)
Jul 19, 2012 16.45 16.66 16.42 16.55 120,737 +0.08(+0.49%)
Jul 18, 2012 16.90 17.18 16.40 16.47 786,617 -0.51(-3.00%)
Jul 17, 2012 16.51 17.01 16.46 16.98 465,741 +0.42(+2.54%)
Jul 16, 2012 16.25 16.56 16.25 16.56 159,658 +0.17(+1.04%)
Jul 13, 2012 15.98 16.45 15.98 16.39 145,030 +0.36(+2.25%)
Jul 12, 2012 16.34 16.34 15.87 16.03 636,500 -0.31(-1.90%)
Jul 11, 2012 16.08 16.44 15.99 16.34 329,031 +0.41(+2.57%)
Jul 10, 2012 16.49 16.61 15.93 15.93 294,168 -0.74(-4.44%)
Jul 09, 2012 16.50 16.67 16.12 16.67 280,573 -0.05(-0.30%)
Jul 06, 2012 16.72 16.87 16.60 16.72 131,701 -0.13(-0.77%)
Jul 05, 2012 16.62 16.98 16.61 16.85 783,460 +0.13(+0.78%)
Jul 04, 2012 16.29 16.72 16.29 16.72 342,203 +0.27(+1.64%)
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.