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 27, 2013 24.80 24.98 24.75 24.97 239,484 +0.02(+0.08%)
Sep 26, 2013 24.70 25.03 24.70 24.95 278,298 +0.22(+0.89%)
Sep 25, 2013 24.85 25.00 24.73 24.73 205,219 -0.14(-0.56%)
Sep 24, 2013 24.57 24.98 24.57 24.87 206,121 +0.15(+0.61%)
Sep 23, 2013 24.35 24.72 24.17 24.72 195,656 +0.24(+0.98%)
Sep 20, 2013 24.34 24.93 24.34 24.48 394,174 -0.15(-0.61%)
Sep 19, 2013 24.32 24.75 24.15 24.63 630,820 +0.14(+0.57%)
Sep 18, 2013 23.50 24.54 23.32 24.49 602,074 +0.92(+3.90%)
Sep 17, 2013 23.60 23.80 23.51 23.57 176,008 -0.15(-0.63%)
Sep 16, 2013 23.40 23.80 23.36 23.72 189,038 +0.36(+1.54%)
Sep 13, 2013 23.40 23.46 23.20 23.36 152,717 -0.10(-0.43%)
Sep 12, 2013 23.39 23.75 23.30 23.46 227,022 -0.04(-0.17%)
Sep 11, 2013 23.25 23.57 23.25 23.50 240,319 +0.10(+0.43%)
Sep 10, 2013 23.25 23.60 23.25 23.40 385,169 +0.25(+1.08%)
Sep 09, 2013 22.60 23.15 22.60 23.15 677,217 +0.45(+1.98%)
Sep 06, 2013 22.90 22.91 22.65 22.70 189,755 -0.28(-1.22%)
Sep 05, 2013 22.75 23.47 22.58 22.98 771,912 +0.22(+0.97%)
Sep 04, 2013 22.33 22.87 22.21 22.76 488,418 +0.32(+1.43%)
Sep 03, 2013 21.93 22.59 21.90 22.44 435,963 +0.48(+2.19%)
Aug 30, 2013 21.96 21.96 21.96 0 +0.16(+0.73%)
Aug 29, 2013 21.94 22.12 21.59 21.80 97,473 -0.21(-0.95%)
Aug 28, 2013 22.18 22.20 21.68 22.01 164,561 -0.35(-1.57%)
Aug 27, 2013 22.53 22.58 22.25 22.36 320,058 -0.29(-1.28%)
Aug 26, 2013 22.35 22.72 22.31 22.65 439,409 +0.31(+1.39%)
Aug 23, 2013 22.00 22.44 22.00 22.34 221,492 +0.31(+1.41%)
Aug 22, 2013 21.66 22.06 21.66 22.03 247,586 +0.37(+1.71%)
Aug 21, 2013 21.51 21.75 21.51 21.66 180,477 +0.08(+0.37%)
Aug 20, 2013 21.56 21.80 21.46 21.58 81,215 -0.04(-0.19%)
Aug 19, 2013 21.60 21.77 21.60 21.62 161,336 -0.04(-0.18%)
Aug 16, 2013 21.60 21.75 21.60 21.66 145,758 +0.09(+0.42%)
Aug 15, 2013 21.40 21.70 21.40 21.57 666,414 +0.17(+0.79%)
Aug 14, 2013 21.39 21.47 21.31 21.40 642,974 +0.02(+0.09%)
Aug 13, 2013 21.28 21.48 21.25 21.38 341,016 -0.01(-0.05%)
Aug 12, 2013 21.40 21.54 21.35 21.39 241,460 -0.08(-0.37%)
Aug 09, 2013 21.80 21.80 21.42 21.47 177,787 -0.40(-1.83%)
Aug 08, 2013 21.56 22.00 21.56 21.87 726,137 +0.30(+1.39%)
Aug 07, 2013 21.45 21.82 21.45 21.57 346,273 +0.01(+0.05%)
Aug 06, 2013 21.45 21.62 21.36 21.56 292,446 +0.20(+0.94%)
Aug 02, 2013 21.36 21.36 21.36 0 -0.32(-1.48%)
Aug 01, 2013 21.98 22.18 21.53 21.68 870,205 -0.28(-1.28%)
Jul 31, 2013 20.47 22.00 20.37 21.96 1,064,614 +1.85(+9.20%)
Jul 30, 2013 20.25 20.25 19.65 20.11 1,010,594 -0.02(-0.10%)
Jul 29, 2013 20.20 20.33 19.96 20.13 271,029 -0.12(-0.59%)
Jul 26, 2013 20.50 20.50 20.16 20.25 386,158 -0.25(-1.22%)
Jul 25, 2013 20.46 20.79 20.45 20.50 152,233 -0.04(-0.19%)
Jul 24, 2013 20.44 20.69 20.41 20.54 442,897 +0.10(+0.49%)
Jul 23, 2013 20.35 20.46 20.30 20.44 360,881 +0.03(+0.15%)
Jul 22, 2013 20.39 20.50 20.29 20.41 655,837 -0.11(-0.54%)
Jul 19, 2013 20.90 20.96 20.47 20.52 827,426 -0.33(-1.58%)
Jul 18, 2013 21.00 21.18 20.82 20.85 407,482 -0.24(-1.14%)
Jul 17, 2013 20.57 20.97 20.48 21.09 1,456,538 +0.40(+1.93%)
Jul 16, 2013 21.19 21.34 20.62 20.69 1,103,330 -0.79(-3.68%)
Jul 15, 2013 21.72 21.85 21.43 21.48 225,275 -0.27(-1.24%)
Jul 12, 2013 21.69 22.12 21.62 21.75 228,013 +0.01(+0.05%)
Jul 11, 2013 22.10 22.18 21.69 21.74 387,054 -0.28(-1.27%)
Jul 10, 2013 22.37 22.45 21.98 22.02 522,011 -0.51(-2.26%)
Jul 09, 2013 22.15 22.90 22.06 22.53 390,616 +0.23(+1.03%)
Jul 08, 2013 22.14 22.32 21.96 22.30 538,732 -0.01(-0.04%)
Jul 05, 2013 22.25 22.35 22.18 22.31 171,141 -0.08(-0.36%)
Jul 04, 2013 22.35 22.40 21.93 22.39 218,970 -0.11(-0.49%)
Jul 03, 2013 22.74 22.86 22.31 22.50 187,382 -0.42(-1.83%)
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.