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 (%)
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%)
Nov 03, 2008 10.50 11.00 10.40 10.80 816,359 +0.35(+3.35%)
Oct 31, 2008 10.08 11.00 9.990 10.45 493,963 +0.68(+6.96%)
Oct 30, 2008 10.32 10.40 9.770 9.770 2,064,750 -0.50(-4.87%)
Oct 29, 2008 10.36 10.50 10.15 10.27 1,815,502 -0.10(-0.96%)
Oct 28, 2008 10.30 10.63 10.02 10.37 1,201,330 +0.34(+3.39%)
Oct 27, 2008 10.10 10.44 9.900 10.03 1,176,823 -0.39(-3.74%)
Oct 24, 2008 9.870 10.66 9.800 10.42 179,257 +0.32(+3.17%)
Oct 23, 2008 11.49 11.49 9.800 10.10 384,388 -1.13(-10.06%)
Oct 22, 2008 11.50 11.75 11.00 11.23 406,034 -0.35(-3.02%)
Oct 21, 2008 11.64 11.75 11.25 11.58 961,936 +0.16(+1.40%)
Oct 20, 2008 11.00 11.42 10.95 11.42 1,194,345 +0.55(+5.06%)
Oct 17, 2008 10.44 11.43 10.35 10.87 813,703 +0.67(+6.57%)
Oct 16, 2008 10.26 10.40 10.04 10.20 341,364 -0.30(-2.86%)
Oct 15, 2008 10.40 10.80 9.960 10.50 535,873 -0.14(-1.32%)
Oct 14, 2008 11.10 11.50 9.410 10.64 707,826 +1.23(+13.07%)
Oct 10, 2008 9.250 9.900 8.960 9.410 930,512 -0.24(-2.49%)
Oct 09, 2008 10.00 10.19 9.600 9.650 1,116,409 -0.11(-1.13%)
Oct 08, 2008 9.250 10.18 9.240 9.760 604,675 -0.44(-4.31%)
Oct 07, 2008 10.69 10.69 10.07 10.20 1,260,008 +0.08(+0.79%)
Oct 06, 2008 10.51 10.90 9.020 10.12 735,521 -0.85(-7.75%)
Oct 03, 2008 11.50 11.75 10.74 10.97 1,754,360 -0.48(-4.19%)
Oct 02, 2008 11.79 11.93 11.23 11.45 387,778 -0.15(-1.29%)
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.