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 (%)
Nov 30, 2009 11.51 11.90 11.51 11.80 337,713 +0.26(+2.25%)
Nov 27, 2009 11.26 11.68 11.25 11.54 373,113 +0.16(+1.41%)
Nov 26, 2009 11.36 11.50 11.35 11.38 94,275 -0.10(-0.87%)
Nov 25, 2009 11.35 11.54 11.35 11.48 439,869 +0.08(+0.70%)
Nov 24, 2009 11.40 11.52 11.30 11.40 103,351 +0.00(+0.00%)
Nov 23, 2009 11.73 11.74 11.38 11.40 2,199,693 -0.36(-3.06%)
Nov 20, 2009 11.68 11.85 11.67 11.76 295,378 +0.01(+0.09%)
Nov 19, 2009 11.70 11.80 11.69 11.75 317,100 -0.05(-0.42%)
Nov 18, 2009 11.58 11.80 11.58 11.80 215,743 +0.23(+1.99%)
Nov 17, 2009 11.59 11.60 11.55 11.57 105,767 -0.05(-0.43%)
Nov 16, 2009 11.65 11.69 11.59 11.62 182,965 -0.08(-0.68%)
Nov 13, 2009 11.68 11.79 11.59 11.70 188,057 -0.05(-0.43%)
Nov 12, 2009 11.83 11.98 11.70 11.75 214,253 -0.17(-1.43%)
Nov 11, 2009 11.99 12.04 11.88 11.92 246,817 -0.07(-0.58%)
Nov 10, 2009 11.70 12.10 11.70 11.99 803,777 +0.29(+2.48%)
Nov 09, 2009 11.46 11.78 11.45 11.70 754,830 +0.24(+2.09%)
Nov 06, 2009 11.44 11.59 11.40 11.46 581,545 +0.07(+0.61%)
Nov 05, 2009 11.20 11.45 11.20 11.39 374,250 +0.20(+1.79%)
Nov 04, 2009 11.05 11.34 11.02 11.19 1,242,856 +0.10(+0.90%)
Nov 03, 2009 11.00 11.20 10.98 11.09 443,209 -0.01(-0.09%)
Nov 02, 2009 10.94 11.10 10.93 11.10 124,510 +0.16(+1.46%)
Oct 30, 2009 11.03 11.06 10.75 10.94 306,834 -0.07(-0.64%)
Oct 29, 2009 10.98 11.09 10.98 11.01 243,831 +0.05(+0.46%)
Oct 28, 2009 11.00 11.18 10.95 10.96 652,290 -0.03(-0.27%)
Oct 27, 2009 11.20 11.37 10.98 10.99 855,503 -0.26(-2.31%)
Oct 26, 2009 11.30 11.49 11.25 11.25 568,552 -0.05(-0.44%)
Oct 23, 2009 11.60 11.42 11.29 11.30 365,875 -0.30(-2.59%)
Oct 22, 2009 11.54 11.72 11.46 11.60 1,461,438 +0.05(+0.43%)
Oct 21, 2009 11.16 11.71 11.16 11.55 1,580,742 +0.40(+3.59%)
Oct 20, 2009 11.10 11.22 11.14 11.15 238,024 +0.05(+0.45%)
Oct 19, 2009 11.21 11.24 11.05 11.10 376,785 -0.14(-1.25%)
Oct 16, 2009 11.11 11.27 11.10 11.24 292,702 +0.14(+1.26%)
Oct 15, 2009 11.19 11.33 11.08 11.10 617,973 -0.10(-0.89%)
Oct 14, 2009 11.08 11.20 11.08 11.20 308,493 +0.12(+1.08%)
Oct 13, 2009 11.10 11.10 10.95 11.08 598,220 -0.02(-0.18%)
Oct 09, 2009 11.06 11.17 11.05 11.10 187,482 -0.01(-0.09%)
Oct 08, 2009 11.15 11.15 11.04 11.11 355,889 +0.02(+0.18%)
Oct 07, 2009 11.17 11.17 10.96 11.09 252,397 -0.02(-0.18%)
Oct 06, 2009 11.15 11.19 11.05 11.11 676,195 +0.10(+0.91%)
Oct 05, 2009 11.11 11.24 10.99 11.01 594,260 -0.17(-1.52%)
Oct 02, 2009 11.21 11.25 10.92 11.18 701,050 -0.08(-0.71%)
Oct 01, 2009 11.17 11.33 11.12 11.26 706,809 +0.21(+1.90%)
Sep 30, 2009 11.15 11.20 11.05 11.05 420,409 -0.05(-0.45%)
Sep 29, 2009 11.00 11.18 11.00 11.10 749,193 +0.12(+1.09%)
Sep 28, 2009 11.01 11.01 10.95 10.98 812,832 +0.07(+0.64%)
Sep 25, 2009 11.00 11.08 10.90 10.91 301,621 -0.04(-0.37%)
Sep 24, 2009 11.23 11.23 10.95 10.95 386,677 -0.28(-2.49%)
Sep 23, 2009 11.24 11.39 11.14 11.23 1,314,269 +0.03(+0.27%)
Sep 22, 2009 10.97 11.24 10.97 11.20 1,703,189 +0.27(+2.47%)
Sep 21, 2009 11.19 11.26 10.93 10.93 346,221 -0.19(-1.71%)
Sep 18, 2009 11.15 11.42 11.08 11.12 1,564,382 +0.04(+0.36%)
Sep 17, 2009 11.05 11.21 11.00 11.08 982,525 +0.04(+0.36%)
Sep 16, 2009 11.05 11.06 10.89 11.04 1,896,209 +0.03(+0.27%)
Sep 15, 2009 11.02 11.06 11.00 11.01 444,033 -0.02(-0.18%)
Sep 14, 2009 11.18 11.18 11.00 11.03 434,948 -0.12(-1.08%)
Sep 11, 2009 11.18 11.22 11.12 11.15 1,229,919 -0.03(-0.27%)
Sep 10, 2009 11.42 11.42 11.00 11.18 1,968,334 -0.52(-4.44%)
Sep 09, 2009 11.90 12.00 11.67 11.70 1,067,012 -0.30(-2.50%)
Sep 08, 2009 12.00 12.00 11.80 12.00 197,863 +0.00(+0.00%)
Sep 04, 2009 11.75 12.00 11.75 12.00 143,147 +0.19(+1.61%)
Sep 03, 2009 11.75 11.88 11.60 11.81 160,368 -0.08(-0.67%)
Sep 02, 2009 11.90 12.04 11.69 11.89 1,619,196 -0.16(-1.33%)
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.