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, 2014 24.43 25.15 24.18 25.15 666,688 +0.60(+2.44%)
Jan 30, 2014 23.96 24.58 23.95 24.55 645,345 +0.50(+2.08%)
Jan 29, 2014 24.61 24.75 23.81 24.05 648,963 -0.78(-3.14%)
Jan 28, 2014 25.99 26.02 24.65 24.83 1,382,047 -1.06(-4.09%)
Jan 27, 2014 26.60 26.72 25.77 25.89 0 -0.83(-3.11%)
Jan 24, 2014 26.99 27.05 26.67 26.72 166,246 -0.35(-1.29%)
Jan 23, 2014 26.82 27.19 26.75 27.07 397,906 +0.08(+0.30%)
Jan 22, 2014 27.11 27.13 26.82 26.99 604,917 -0.17(-0.63%)
Jan 21, 2014 27.01 27.20 26.98 27.16 0 +0.04(+0.15%)
Jan 20, 2014 27.00 27.16 26.80 27.12 89,697 +0.04(+0.15%)
Jan 17, 2014 27.26 27.26 26.92 27.08 262,972 -0.20(-0.73%)
Jan 16, 2014 27.19 27.29 26.94 27.28 274,496 +0.23(+0.85%)
Jan 15, 2014 26.70 27.15 26.70 27.05 231,258 +0.35(+1.31%)
Jan 14, 2014 26.67 26.74 26.61 26.70 506,113 +0.04(+0.15%)
Jan 13, 2014 26.55 26.74 26.52 26.66 161,729 +0.03(+0.11%)
Jan 10, 2014 26.75 26.95 26.50 26.63 198,857 -0.15(-0.56%)
Jan 09, 2014 26.54 26.83 26.45 26.78 382,810 +0.24(+0.90%)
Jan 08, 2014 27.20 27.20 26.19 26.54 702,708 -0.74(-2.71%)
Jan 07, 2014 27.55 27.61 27.13 27.28 248,850 -0.33(-1.20%)
Jan 06, 2014 27.75 27.75 27.51 27.61 112,138 -0.06(-0.22%)
Jan 03, 2014 27.88 27.88 27.50 27.67 266,012 -0.21(-0.75%)
Jan 02, 2014 27.74 28.00 27.58 27.88 277,165 +0.03(+0.11%)
Dec 31, 2013 27.85 27.85 27.85 0 +0.15(+0.54%)
Dec 30, 2013 27.50 27.71 27.42 27.70 94,734 +0.10(+0.36%)
Dec 27, 2013 27.93 27.93 27.45 27.60 185,031 -0.30(-1.08%)
Dec 24, 2013 27.90 27.90 27.90 0 -0.02(-0.07%)
Dec 23, 2013 27.94 28.04 27.80 27.92 141,228 -0.13(-0.46%)
Dec 20, 2013 27.79 28.07 27.56 28.05 516,863 +0.40(+1.45%)
Dec 19, 2013 27.63 27.79 27.52 27.65 161,819 +0.05(+0.18%)
Dec 18, 2013 27.80 28.03 27.53 27.60 557,572 -0.27(-0.97%)
Dec 17, 2013 27.82 28.09 27.75 27.87 231,485 -0.03(-0.11%)
Dec 16, 2013 28.25 28.46 27.90 27.90 234,097 -0.35(-1.24%)
Dec 13, 2013 28.62 28.75 28.13 28.25 190,554 -0.32(-1.12%)
Dec 12, 2013 28.50 28.99 28.48 28.57 534,608 +0.06(+0.21%)
Dec 11, 2013 28.25 28.55 28.24 28.51 253,042 +0.22(+0.78%)
Dec 10, 2013 28.13 28.42 28.05 28.29 296,934 +0.17(+0.60%)
Dec 09, 2013 28.10 28.25 28.00 28.12 181,725 +0.06(+0.21%)
Dec 06, 2013 28.06 28.28 27.85 28.06 194,612 +0.06(+0.21%)
Dec 05, 2013 28.10 28.11 27.90 28.00 123,987 -0.11(-0.39%)
Dec 04, 2013 28.01 28.25 27.83 28.11 250,860 +0.00(+0.00%)
Dec 03, 2013 28.00 28.24 27.95 28.11 245,298 -0.03(-0.11%)
Dec 02, 2013 27.50 28.25 27.36 28.14 381,490 +0.54(+1.96%)
Nov 29, 2013 27.54 27.93 27.51 27.60 249,088 +0.04(+0.15%)
Nov 28, 2013 27.50 27.64 27.00 27.56 260,791 +0.04(+0.15%)
Nov 27, 2013 27.81 27.95 27.51 27.52 278,360 -0.42(-1.50%)
Nov 26, 2013 28.20 28.37 27.84 27.94 281,453 -0.30(-1.06%)
Nov 25, 2013 27.99 28.50 27.98 28.24 177,290 +0.36(+1.29%)
Nov 22, 2013 28.29 28.36 27.88 27.88 261,122 -0.38(-1.34%)
Nov 21, 2013 28.43 28.71 28.20 28.26 397,345 -0.08(-0.28%)
Nov 20, 2013 28.02 28.35 28.02 28.34 375,600 +0.29(+1.03%)
Nov 19, 2013 27.80 28.16 27.80 28.05 334,894 +0.18(+0.65%)
Nov 18, 2013 27.54 27.90 27.44 27.87 307,750 +0.42(+1.53%)
Nov 15, 2013 27.31 27.50 27.27 27.45 201,592 +0.14(+0.51%)
Nov 14, 2013 27.98 28.00 27.30 27.31 328,836 -0.81(-2.88%)
Nov 12, 2013 27.80 28.35 27.77 28.12 256,023 +0.23(+0.82%)
Nov 11, 2013 27.74 28.17 27.73 27.89 273,404 +0.04(+0.14%)
Nov 08, 2013 27.31 27.90 27.30 27.85 246,940 +0.36(+1.31%)
Nov 07, 2013 27.53 27.61 27.31 27.49 182,519 -0.07(-0.25%)
Nov 06, 2013 27.45 27.73 27.20 27.56 351,961 +0.06(+0.22%)
Nov 05, 2013 27.28 27.50 27.08 27.50 442,984 +0.20(+0.73%)
Nov 04, 2013 27.23 27.45 26.87 27.30 513,847 -0.13(-0.47%)
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.