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 (%)
Mar 31, 2008 18.75 18.75 18.13 18.58 840,340 -0.15(-0.80%)
Mar 28, 2008 18.50 18.80 18.37 18.73 349,177 +0.11(+0.59%)
Mar 27, 2008 18.75 18.99 18.25 18.62 1,454,319 -0.18(-0.96%)
Mar 26, 2008 18.86 19.05 18.35 18.80 790,739 +0.03(+0.16%)
Mar 25, 2008 18.35 19.21 18.23 18.77 1,008,762 +0.57(+3.13%)
Mar 24, 2008 17.86 18.34 17.56 18.20 1,064,849 +0.40(+2.25%)
Mar 21, 2008 17.60 17.89 17.20 17.80 673,932 +0.00(+0.00%)
Mar 20, 2008 17.60 17.89 17.20 17.80 673,932 +0.10(+0.56%)
Mar 19, 2008 17.80 18.43 17.66 17.70 1,103,807 -0.05(-0.28%)
Mar 18, 2008 17.74 17.89 17.46 17.75 954,328 +0.05(+0.28%)
Mar 17, 2008 17.95 18.13 17.47 17.70 3,623,432 -0.26(-1.45%)
Mar 14, 2008 18.10 18.55 17.81 17.96 1,070,779 -0.10(-0.55%)
Mar 13, 2008 18.13 18.24 17.65 18.06 1,316,129 -0.21(-1.15%)
Mar 12, 2008 18.50 18.76 18.15 18.27 804,031 -0.15(-0.81%)
Mar 11, 2008 18.10 18.49 17.75 18.42 908,680 +0.24(+1.32%)
Mar 10, 2008 18.46 18.50 18.07 18.18 584,532 -0.24(-1.30%)
Mar 07, 2008 18.29 18.49 17.90 18.42 989,730 -0.11(-0.59%)
Mar 06, 2008 19.00 19.29 18.40 18.53 1,665,487 -0.62(-3.24%)
Mar 05, 2008 19.31 19.71 19.00 19.15 1,386,097 -0.13(-0.67%)
Mar 04, 2008 20.25 20.33 19.03 19.28 1,954,519 -1.21(-5.91%)
Mar 03, 2008 20.09 20.49 19.79 20.49 615,642 +0.49(+2.45%)
Feb 29, 2008 19.89 20.08 19.68 20.00 832,633 -0.05(-0.25%)
Feb 28, 2008 19.85 20.28 19.85 20.05 1,014,950 +0.01(+0.05%)
Feb 27, 2008 19.87 20.09 19.75 20.04 498,114 -0.03(-0.15%)
Feb 26, 2008 19.84 20.19 19.84 20.07 812,295 -0.02(-0.10%)
Feb 25, 2008 20.00 20.34 19.98 20.09 854,842 +0.06(+0.30%)
Feb 22, 2008 20.02 20.25 19.67 20.03 703,223 -0.07(-0.35%)
Feb 21, 2008 20.05 20.60 20.00 20.10 994,210 +0.01(+0.05%)
Feb 20, 2008 19.61 20.19 19.61 20.09 1,271,754 +0.19(+0.95%)
Feb 19, 2008 18.80 20.04 18.80 19.90 1,238,053 +1.05(+5.57%)
Feb 18, 2008 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Feb 15, 2008 18.75 18.91 18.63 18.85 396,829 +0.04(+0.21%)
Feb 14, 2008 18.30 18.94 18.25 18.81 1,700,692 +0.82(+4.56%)
Feb 13, 2008 18.25 18.30 17.61 17.99 1,897,088 +0.69(+3.99%)
Feb 12, 2008 17.35 17.58 17.10 17.30 1,675,951 +0.10(+0.58%)
Feb 11, 2008 17.47 17.69 17.12 17.20 511,108 -0.26(-1.49%)
Feb 08, 2008 17.36 17.46 17.13 17.46 1,284,053 +0.06(+0.34%)
Feb 07, 2008 17.56 17.75 17.26 17.40 535,844 -0.30(-1.69%)
Feb 06, 2008 18.00 18.05 17.48 17.70 620,837 -0.29(-1.61%)
Feb 05, 2008 18.45 18.70 17.91 17.99 1,099,923 -0.32(-1.75%)
Feb 04, 2008 18.60 18.76 17.84 18.31 612,364 -0.29(-1.56%)
Feb 01, 2008 18.56 18.74 18.08 18.60 1,872,862 +0.17(+0.92%)
Jan 31, 2008 17.18 18.65 17.08 18.43 740,725 +1.25(+7.28%)
Jan 30, 2008 17.17 17.30 17.08 17.18 1,569,485 +0.10(+0.59%)
Jan 29, 2008 17.24 17.55 17.08 17.08 1,079,632 -0.12(-0.70%)
Jan 28, 2008 17.37 17.57 17.02 17.20 544,226 -0.38(-2.16%)
Jan 25, 2008 17.25 17.73 17.06 17.58 3,929,462 +0.48(+2.81%)
Jan 24, 2008 17.25 17.25 16.60 17.10 589,593 +0.20(+1.18%)
Jan 23, 2008 16.84 16.99 15.95 16.90 660,445 +0.06(+0.36%)
Jan 22, 2008 15.97 17.19 15.95 16.84 1,013,989 +0.29(+1.75%)
Jan 21, 2008 16.39 17.15 15.90 16.55 739,202 -0.95(-5.43%)
Jan 18, 2008 18.06 18.08 17.02 17.50 825,230 -0.55(-3.05%)
Jan 17, 2008 18.48 18.75 18.05 18.05 907,518 -0.20(-1.10%)
Jan 16, 2008 17.81 18.49 17.57 18.25 962,683 +0.44(+2.47%)
Jan 15, 2008 18.01 18.05 17.08 17.81 2,135,656 -0.35(-1.93%)
Jan 14, 2008 18.85 18.99 18.12 18.16 739,776 -0.75(-3.97%)
Jan 11, 2008 18.76 19.10 18.66 18.91 964,251 +0.01(+0.05%)
Jan 10, 2008 18.98 19.16 18.52 18.90 1,329,413 -0.28(-1.46%)
Jan 09, 2008 19.30 19.74 18.62 19.18 2,020,894 -0.40(-2.04%)
Jan 08, 2008 20.14 20.24 19.20 19.58 1,073,194 -0.86(-4.21%)
Jan 07, 2008 21.55 21.59 20.03 20.44 954,356 -1.21(-5.59%)
Jan 04, 2008 22.31 22.36 21.52 21.65 764,281 -0.71(-3.18%)
Jan 03, 2008 22.55 22.55 22.32 22.36 261,774 -0.20(-0.89%)
Jan 02, 2008 22.40 22.62 22.36 22.56 231,472 +0.05(+0.22%)
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.