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 (%)
Jan 30, 2009 13.27 13.68 12.76 12.95 658,384 -0.36(-2.70%)
Jan 29, 2009 14.26 14.26 13.31 13.31 492,250 -0.95(-6.66%)
Jan 28, 2009 14.25 14.40 14.01 14.26 373,719 +0.00(+0.00%)
Jan 27, 2009 14.40 14.49 14.15 14.26 265,242 -0.11(-0.77%)
Jan 26, 2009 14.45 14.95 14.35 14.37 338,632 -0.11(-0.76%)
Jan 23, 2009 14.29 14.70 14.29 14.48 1,112,840 +0.05(+0.35%)
Jan 22, 2009 14.15 14.45 13.81 14.43 517,205 +0.14(+0.98%)
Jan 21, 2009 14.33 14.44 14.05 14.29 1,411,091 +0.06(+0.42%)
Jan 20, 2009 14.01 14.65 13.91 14.23 480,960 +0.14(+0.99%)
Jan 19, 2009 14.37 14.41 13.85 14.09 215,865 -0.33(-2.29%)
Jan 16, 2009 14.20 14.65 14.18 14.42 980,663 +0.24(+1.69%)
Jan 15, 2009 13.11 14.18 13.10 14.18 1,249,975 +0.97(+7.34%)
Jan 14, 2009 13.41 13.54 12.95 13.21 679,782 -0.29(-2.15%)
Jan 13, 2009 13.46 13.75 13.40 13.50 867,851 -0.20(-1.46%)
Jan 12, 2009 13.70 13.76 13.50 13.70 902,130 +0.00(+0.00%)
Jan 09, 2009 13.19 13.70 12.97 13.70 780,967 +0.51(+3.87%)
Jan 08, 2009 12.97 13.21 12.80 13.19 381,604 +0.19(+1.46%)
Jan 07, 2009 12.80 13.33 12.67 13.00 1,053,301 +0.26(+2.04%)
Jan 06, 2009 13.34 13.35 12.69 12.74 839,590 -0.38(-2.90%)
Jan 05, 2009 13.56 13.69 12.94 13.12 465,462 -0.48(-3.53%)
Jan 02, 2009 13.17 13.80 13.00 13.60 358,693 +0.48(+3.66%)
Dec 31, 2008 12.96 13.17 12.90 13.12 518,062 +0.17(+1.31%)
Dec 30, 2008 12.00 13.28 11.85 12.95 4,641,512 +0.98(+8.19%)
Dec 29, 2008 11.15 12.04 11.15 11.97 414,019 +0.39(+3.37%)
Dec 24, 2008 11.00 11.72 10.99 11.58 100,699 +0.38(+3.39%)
Dec 23, 2008 11.06 11.21 10.99 11.20 580,416 +0.00(+0.00%)
Dec 22, 2008 11.03 11.33 10.87 11.20 604,606 -0.18(-1.58%)
Dec 19, 2008 11.85 11.85 10.94 11.38 866,727 -0.48(-4.05%)
Dec 18, 2008 11.01 11.95 11.01 11.86 3,168,424 +0.21(+1.80%)
Dec 17, 2008 11.65 11.65 11.43 11.65 6,212 +0.22(+1.92%)
Dec 16, 2008 10.55 11.47 10.55 11.43 1,341,282 +0.78(+7.32%)
Dec 15, 2008 11.80 11.85 10.25 10.65 397,530 -1.20(-10.13%)
Dec 12, 2008 11.17 12.18 11.00 11.85 860,343 +0.57(+5.05%)
Dec 11, 2008 11.17 11.58 10.80 11.28 593,820 +0.28(+2.55%)
Dec 10, 2008 10.88 11.28 10.47 11.00 524,028 +0.15(+1.38%)
Dec 09, 2008 10.10 11.50 10.10 10.85 1,494,989 +0.84(+8.39%)
Dec 08, 2008 9.500 10.10 9.400 10.01 949,630 +0.71(+7.63%)
Dec 05, 2008 9.190 9.300 8.800 9.300 579,255 +0.19(+2.09%)
Dec 04, 2008 9.000 9.320 8.900 9.110 519,338 +0.21(+2.36%)
Dec 03, 2008 8.830 9.200 8.740 8.900 1,234,901 +0.06(+0.68%)
Dec 02, 2008 9.000 9.000 8.650 8.840 2,072,400 -0.02(-0.23%)
Dec 01, 2008 9.170 9.230 8.720 8.860 1,521,081 -0.34(-3.70%)
Nov 28, 2008 8.960 9.200 8.900 9.200 767,862 +0.29(+3.25%)
Nov 27, 2008 8.650 9.000 8.650 8.910 445,166 +0.27(+3.12%)
Nov 26, 2008 8.700 8.700 8.450 8.640 675,190 -0.06(-0.69%)
Nov 25, 2008 9.000 9.100 8.590 8.700 514,828 -0.21(-2.36%)
Nov 24, 2008 8.650 8.980 8.580 8.910 1,739,452 +0.26(+3.01%)
Nov 21, 2008 9.300 9.300 8.340 8.650 556,673 -0.25(-2.81%)
Nov 20, 2008 9.590 9.590 8.590 8.900 542,691 -0.71(-7.39%)
Nov 19, 2008 9.490 9.670 9.450 9.610 940,317 +0.12(+1.26%)
Nov 18, 2008 9.450 9.890 9.420 9.490 507,074 -0.04(-0.42%)
Nov 17, 2008 9.500 9.650 9.340 9.530 549,235 -0.13(-1.35%)
Nov 14, 2008 9.430 9.850 9.300 9.660 941,621 +0.51(+5.57%)
Nov 13, 2008 9.180 9.390 8.860 9.150 509,546 +0.07(+0.77%)
Nov 12, 2008 9.600 9.650 8.980 9.080 577,312 -0.47(-4.92%)
Nov 11, 2008 10.12 10.12 9.310 9.550 944,501 -0.58(-5.73%)
Nov 10, 2008 10.79 10.79 10.10 10.13 690,826 -0.52(-4.88%)
Nov 07, 2008 10.60 10.84 10.47 10.65 291,873 +0.10(+0.95%)
Nov 06, 2008 10.33 10.59 10.33 10.55 221,120 +0.05(+0.48%)
Nov 05, 2008 10.53 10.87 10.44 10.50 422,236 -0.03(-0.28%)
Nov 04, 2008 10.87 10.98 10.25 10.53 1,251,039 -0.27(-2.50%)
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.