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, 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%)
Nov 01, 2013 27.00 27.49 27.00 27.43 490,199 +0.30(+1.11%)
Oct 31, 2013 26.90 27.24 26.77 27.13 396,244 +0.11(+0.41%)
Oct 30, 2013 26.90 27.19 26.89 27.02 371,245 +0.07(+0.26%)
Oct 29, 2013 26.75 27.00 26.75 26.95 309,095 +0.09(+0.34%)
Oct 28, 2013 26.75 26.97 26.60 26.86 202,046 -0.04(-0.15%)
Oct 25, 2013 26.80 27.00 26.74 26.90 172,812 +0.14(+0.52%)
Oct 24, 2013 26.67 26.93 26.55 26.76 377,702 +0.09(+0.34%)
Oct 23, 2013 26.53 26.87 26.52 26.67 467,155 -0.13(-0.49%)
Oct 22, 2013 26.00 26.82 26.00 26.80 506,165 +0.65(+2.49%)
Oct 21, 2013 25.25 26.15 25.25 26.15 1,035,072 +0.75(+2.95%)
Oct 18, 2013 24.96 25.68 24.96 25.40 339,748 +0.44(+1.76%)
Oct 17, 2013 25.05 25.05 24.86 24.96 164,091 +0.01(+0.04%)
Oct 16, 2013 24.65 25.05 24.65 24.95 177,717 +0.25(+1.01%)
Oct 15, 2013 24.24 24.75 24.24 24.70 132,303 +0.40(+1.65%)
Oct 11, 2013 24.30 24.30 24.30 0 -0.08(-0.33%)
Oct 10, 2013 24.02 24.49 24.00 24.38 97,795 +0.32(+1.33%)
Oct 09, 2013 24.45 24.45 23.43 24.06 513,964 -0.54(-2.20%)
Oct 08, 2013 25.00 25.10 24.42 24.60 242,209 -0.56(-2.23%)
Oct 07, 2013 25.02 25.22 24.93 25.16 163,693 -0.22(-0.87%)
Oct 04, 2013 25.11 25.38 24.95 25.38 514,363 -0.03(-0.12%)
Oct 03, 2013 25.80 25.85 25.13 25.41 816,491 -0.64(-2.46%)
Oct 02, 2013 25.10 26.07 25.10 26.05 561,394 +0.69(+2.72%)
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.