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 31, 2013 21.86 21.86 21.17 21.36 512,655 -0.65(-2.95%)
Jan 30, 2013 22.61 22.90 21.57 22.01 1,219,186 -0.59(-2.61%)
Jan 29, 2013 22.41 22.64 22.27 22.60 293,211 +0.13(+0.58%)
Jan 28, 2013 22.10 22.47 22.06 22.47 233,325 +0.36(+1.63%)
Jan 25, 2013 22.21 22.28 21.98 22.11 254,805 -0.01(-0.05%)
Jan 24, 2013 21.60 22.20 21.52 22.12 292,355 +0.46(+2.12%)
Jan 23, 2013 22.04 22.04 21.53 21.66 349,992 -0.38(-1.72%)
Jan 22, 2013 22.35 22.46 21.96 22.04 321,352 -0.31(-1.39%)
Jan 21, 2013 22.00 22.46 22.00 22.35 423,570 +0.33(+1.50%)
Jan 18, 2013 21.65 22.17 21.65 22.02 546,413 +0.40(+1.85%)
Jan 17, 2013 21.25 21.96 21.25 21.62 397,924 +0.39(+1.84%)
Jan 16, 2013 21.35 21.39 21.16 21.23 174,897 -0.08(-0.38%)
Jan 15, 2013 20.94 21.36 20.92 21.31 382,775 +0.37(+1.77%)
Jan 14, 2013 20.70 20.94 20.70 20.94 160,046 +0.25(+1.21%)
Jan 11, 2013 20.54 20.69 20.40 20.69 140,152 +0.12(+0.58%)
Jan 10, 2013 20.65 20.67 20.28 20.57 270,592 -0.03(-0.15%)
Jan 09, 2013 20.35 20.74 20.34 20.60 349,356 +0.28(+1.38%)
Jan 08, 2013 20.20 20.50 20.20 20.32 485,415 +0.09(+0.44%)
Jan 07, 2013 20.20 20.36 20.14 20.23 177,630 +0.02(+0.10%)
Jan 04, 2013 19.81 20.28 19.81 20.21 321,079 +0.31(+1.56%)
Jan 03, 2013 19.90 20.10 19.80 19.90 273,413 -0.08(-0.40%)
Jan 02, 2013 19.90 20.05 19.78 19.98 374,907 +0.13(+0.65%)
Dec 31, 2012 19.85 19.85 19.85 0 +0.03(+0.15%)
Dec 28, 2012 19.98 19.98 19.56 19.82 89,247 -0.22(-1.10%)
Dec 27, 2012 20.03 20.09 19.90 20.04 63,851 +0.14(+0.70%)
Dec 24, 2012 19.90 19.90 19.90 0 +0.10(+0.51%)
Dec 21, 2012 19.81 20.08 19.76 19.80 282,270 -0.15(-0.75%)
Dec 20, 2012 19.98 20.10 19.95 19.95 486,455 -0.16(-0.80%)
Dec 19, 2012 20.04 20.17 19.99 20.11 255,060 +0.06(+0.30%)
Dec 18, 2012 19.70 20.08 19.61 20.05 214,821 +0.34(+1.73%)
Dec 17, 2012 19.89 19.97 19.67 19.71 214,449 -0.16(-0.81%)
Dec 14, 2012 19.90 19.99 19.60 19.87 336,371 -0.18(-0.90%)
Dec 13, 2012 19.95 20.10 19.94 20.05 154,451 +0.00(+0.00%)
Dec 12, 2012 19.59 20.15 19.53 20.05 407,905 +0.40(+2.04%)
Dec 11, 2012 19.13 19.65 19.13 19.65 299,315 +0.51(+2.66%)
Dec 10, 2012 19.50 19.68 19.14 19.14 314,713 -0.44(-2.25%)
Dec 07, 2012 19.98 20.21 19.44 19.58 309,266 -0.36(-1.81%)
Dec 06, 2012 19.75 20.00 19.75 19.94 329,593 +0.07(+0.35%)
Dec 05, 2012 19.32 19.87 19.32 19.87 440,223 +0.51(+2.63%)
Dec 04, 2012 19.10 19.39 19.10 19.36 843,725 +0.52(+2.76%)
Nov 30, 2012 18.87 18.95 18.75 18.84 380,477 +0.00(+0.00%)
Nov 29, 2012 18.81 18.97 18.78 18.84 247,904 +0.00(+0.00%)
Nov 28, 2012 18.81 19.00 18.58 18.84 87,982 -0.09(-0.48%)
Nov 27, 2012 19.17 19.19 18.91 18.93 194,596 -0.22(-1.15%)
Nov 26, 2012 19.14 19.34 19.10 19.15 883,453 -0.09(-0.47%)
Nov 24, 2012 19.02 19.31 19.02 19.24 329,473 +0.00(+0.00%)
Nov 23, 2012 19.02 19.31 19.02 19.24 329,473 +0.16(+0.84%)
Nov 22, 2012 18.88 19.08 18.88 19.08 169,020 +0.22(+1.17%)
Nov 21, 2012 18.85 19.00 18.80 18.86 1,459,158 -0.08(-0.42%)
Nov 20, 2012 18.58 18.97 18.51 18.94 566,811 +0.36(+1.94%)
Nov 19, 2012 18.33 18.70 18.33 18.58 958,381 +0.28(+1.53%)
Nov 16, 2012 18.18 18.44 18.18 18.30 421,396 +0.05(+0.27%)
Nov 15, 2012 18.39 18.60 18.21 18.25 359,101 -0.30(-1.62%)
Nov 14, 2012 18.50 18.60 18.38 18.55 235,998 +0.05(+0.27%)
Nov 13, 2012 18.38 18.65 18.37 18.50 197,032 +0.00(+0.00%)
Nov 12, 2012 18.12 18.59 18.10 18.50 170,706 +0.33(+1.82%)
Nov 09, 2012 18.05 18.52 17.97 18.17 419,690 +0.03(+0.17%)
Nov 08, 2012 18.01 18.25 17.90 18.14 353,274 +0.07(+0.39%)
Nov 07, 2012 18.25 18.43 17.55 18.07 661,746 +0.11(+0.61%)
Nov 06, 2012 18.00 18.02 17.93 17.96 269,611 +0.06(+0.34%)
Nov 05, 2012 17.90 18.07 17.85 17.90 186,284 +0.09(+0.51%)
Nov 02, 2012 17.92 17.97 17.73 17.81 96,141 -0.17(-0.95%)
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.