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 (%)
May 30, 2008 15.83 15.88 15.60 15.70 870,418 -0.13(-0.82%)
May 29, 2008 15.69 15.97 15.51 15.83 460,090 +0.27(+1.74%)
May 28, 2008 15.45 15.76 15.25 15.56 809,281 +0.41(+2.71%)
May 27, 2008 14.90 15.25 14.90 15.15 508,519 +0.32(+2.16%)
May 26, 2008 14.83 14.97 14.75 14.83 245,782 +0.04(+0.27%)
May 23, 2008 14.72 14.89 14.41 14.79 770,696 +0.06(+0.41%)
May 22, 2008 14.37 14.87 14.37 14.73 1,369,963 +0.27(+1.87%)
May 21, 2008 15.10 15.31 14.37 14.46 1,525,512 -0.74(-4.87%)
May 20, 2008 16.00 16.08 15.09 15.20 1,090,742 -0.91(-5.65%)
May 19, 2008 16.02 16.12 15.91 16.11 342,957 +0.00(+0.00%)
May 16, 2008 16.02 16.12 15.91 16.11 342,957 +0.10(+0.62%)
May 15, 2008 15.95 16.19 15.85 16.01 650,780 +0.06(+0.38%)
May 14, 2008 15.82 16.08 15.81 15.95 492,413 +0.08(+0.50%)
May 13, 2008 16.01 16.08 15.82 15.87 285,465 -0.23(-1.43%)
May 12, 2008 16.40 16.73 16.05 16.10 846,444 -0.20(-1.23%)
May 09, 2008 16.07 16.55 16.05 16.30 945,227 +0.24(+1.49%)
May 08, 2008 15.90 16.16 15.82 16.06 1,019,226 +0.10(+0.63%)
May 07, 2008 15.71 16.15 15.71 15.96 854,484 +0.26(+1.66%)
May 06, 2008 16.24 16.34 15.67 15.70 1,054,137 -0.65(-3.98%)
May 05, 2008 16.84 16.95 16.30 16.35 874,433 -0.68(-3.99%)
May 02, 2008 17.47 17.47 17.03 17.03 526,232 -0.23(-1.33%)
May 01, 2008 17.06 17.30 17.05 17.26 396,993 +0.25(+1.47%)
Apr 30, 2008 17.25 17.41 16.97 17.01 850,028 -0.11(-0.64%)
Apr 29, 2008 17.17 17.44 17.00 17.12 1,871,893 +0.44(+2.64%)
Apr 28, 2008 16.50 16.97 16.33 16.68 960,585 +0.20(+1.21%)
Apr 25, 2008 16.20 16.50 16.16 16.48 481,513 +0.31(+1.92%)
Apr 24, 2008 16.10 16.25 16.00 16.17 352,464 +0.04(+0.25%)
Apr 23, 2008 16.02 16.25 15.91 16.13 478,412 +0.12(+0.75%)
Apr 22, 2008 16.54 16.70 15.87 16.01 1,112,865 -0.51(-3.09%)
Apr 21, 2008 16.78 16.81 16.48 16.52 594,217 +0.09(+0.55%)
Apr 18, 2008 16.31 16.50 15.95 16.43 939,858 +0.12(+0.74%)
Apr 17, 2008 16.80 16.80 16.15 16.31 625,047 -0.38(-2.28%)
Apr 16, 2008 16.49 16.83 16.28 16.69 341,329 +0.49(+3.02%)
Apr 15, 2008 16.51 16.74 16.15 16.20 550,623 -0.28(-1.70%)
Apr 14, 2008 17.00 17.00 16.32 16.48 548,692 -0.43(-2.54%)
Apr 11, 2008 16.80 17.09 16.76 16.91 733,053 +0.13(+0.77%)
Apr 10, 2008 16.89 17.16 16.56 16.78 1,203,524 -0.11(-0.65%)
Apr 09, 2008 17.99 17.99 16.52 16.89 1,245,999 -1.06(-5.91%)
Apr 08, 2008 18.18 18.22 17.85 17.95 833,496 -0.23(-1.27%)
Apr 07, 2008 18.36 18.43 18.02 18.18 914,091 -0.22(-1.20%)
Apr 04, 2008 18.91 18.98 18.32 18.40 595,415 -0.54(-2.85%)
Apr 03, 2008 18.34 19.11 18.20 18.94 1,293,172 +0.96(+5.34%)
Apr 02, 2008 18.31 18.60 17.80 17.98 1,431,425 -0.24(-1.32%)
Apr 01, 2008 18.62 18.62 18.02 18.22 718,122 -0.36(-1.94%)
Mar 31, 2008 18.75 18.75 18.13 18.58 840,340 -0.15(-0.80%)
Mar 28, 2008 18.50 18.80 18.37 18.73 349,177 +0.11(+0.59%)
Mar 27, 2008 18.75 18.99 18.25 18.62 1,454,319 -0.18(-0.96%)
Mar 26, 2008 18.86 19.05 18.35 18.80 790,739 +0.03(+0.16%)
Mar 25, 2008 18.35 19.21 18.23 18.77 1,008,762 +0.57(+3.13%)
Mar 24, 2008 17.86 18.34 17.56 18.20 1,064,849 +0.40(+2.25%)
Mar 21, 2008 17.60 17.89 17.20 17.80 673,932 +0.00(+0.00%)
Mar 20, 2008 17.60 17.89 17.20 17.80 673,932 +0.10(+0.56%)
Mar 19, 2008 17.80 18.43 17.66 17.70 1,103,807 -0.05(-0.28%)
Mar 18, 2008 17.74 17.89 17.46 17.75 954,328 +0.05(+0.28%)
Mar 17, 2008 17.95 18.13 17.47 17.70 3,623,432 -0.26(-1.45%)
Mar 14, 2008 18.10 18.55 17.81 17.96 1,070,779 -0.10(-0.55%)
Mar 13, 2008 18.13 18.24 17.65 18.06 1,316,129 -0.21(-1.15%)
Mar 12, 2008 18.50 18.76 18.15 18.27 804,031 -0.15(-0.81%)
Mar 11, 2008 18.10 18.49 17.75 18.42 908,680 +0.24(+1.32%)
Mar 10, 2008 18.46 18.50 18.07 18.18 584,532 -0.24(-1.30%)
Mar 07, 2008 18.29 18.49 17.90 18.42 989,730 -0.11(-0.59%)
Mar 06, 2008 19.00 19.29 18.40 18.53 1,665,487 -0.62(-3.24%)
Mar 05, 2008 19.31 19.71 19.00 19.15 1,386,097 -0.13(-0.67%)
Mar 04, 2008 20.25 20.33 19.03 19.28 1,954,519 -1.21(-5.91%)
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.