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, 2009 11.31 11.78 11.37 11.78 519,159 +0.41(+3.61%)
Mar 30, 2009 11.46 11.80 11.37 11.37 309,186 -0.34(-2.90%)
Mar 26, 2009 11.67 11.71 11.67 11.71 263,482 +0.04(+0.34%)
Mar 25, 2009 11.73 11.69 11.67 11.67 196,887 -0.02(-0.17%)
Mar 24, 2009 11.60 11.69 11.55 11.69 304,088 +0.14(+1.21%)
Mar 23, 2009 11.10 11.55 11.40 11.55 172,149 +0.65(+5.96%)
Mar 20, 2009 11.53 11.65 10.90 10.90 277,541 -0.75(-6.44%)
Mar 19, 2009 11.59 11.82 11.48 11.65 226,902 +0.17(+1.48%)
Mar 18, 2009 11.40 11.59 11.38 11.48 317,117 +0.10(+0.88%)
Mar 17, 2009 11.55 11.54 11.37 11.38 522,406 -0.16(-1.39%)
Mar 16, 2009 11.00 11.70 10.90 11.54 1,307,257 +0.64(+5.87%)
Mar 13, 2009 10.68 10.95 10.55 10.90 234,100 +0.25(+2.35%)
Mar 12, 2009 10.72 10.78 10.55 10.65 155,851 -0.05(-0.47%)
Mar 11, 2009 10.65 10.91 10.49 10.70 250,569 +0.26(+2.49%)
Mar 10, 2009 10.41 10.63 10.41 10.44 449,183 +0.08(+0.77%)
Mar 09, 2009 10.17 10.43 10.04 10.36 352,687 +0.18(+1.77%)
Mar 06, 2009 10.63 10.79 10.05 10.18 430,705 -0.50(-4.68%)
Mar 05, 2009 11.45 11.46 10.30 10.68 836,697 -0.56(-4.98%)
Mar 04, 2009 12.00 12.09 10.60 11.24 1,071,951 -0.76(-6.33%)
Mar 02, 2009 12.50 12.59 11.92 12.00 578,415 -0.70(-5.51%)
Feb 27, 2009 12.01 12.75 12.01 12.70 453,170 +0.34(+2.75%)
Feb 26, 2009 12.39 12.88 12.25 12.36 200,290 +0.05(+0.41%)
Feb 25, 2009 11.60 12.48 11.37 12.31 510,411 +0.77(+6.67%)
Feb 24, 2009 10.96 11.65 10.81 11.54 747,891 +0.79(+7.35%)
Feb 23, 2009 11.05 11.37 10.75 10.75 237,111 -0.11(-1.01%)
Feb 20, 2009 10.96 11.00 10.60 10.86 322,962 -0.14(-1.27%)
Feb 19, 2009 11.25 11.53 10.86 11.00 425,824 -0.20(-1.79%)
Feb 18, 2009 11.73 11.73 11.08 11.20 476,015 -0.40(-3.45%)
Feb 17, 2009 12.46 12.46 11.28 11.60 1,633,845 -0.86(-6.90%)
Feb 13, 2009 12.52 12.76 12.37 12.46 315,413 -0.32(-2.50%)
Feb 12, 2009 12.71 12.87 12.20 12.78 384,730 -0.17(-1.31%)
Feb 11, 2009 13.40 13.40 12.60 12.95 986,184 -0.80(-5.82%)
Feb 10, 2009 13.59 13.80 13.30 13.75 533,895 +0.14(+1.03%)
Feb 09, 2009 13.70 13.77 13.39 13.61 451,403 -0.09(-0.66%)
Feb 06, 2009 13.40 14.00 13.40 13.70 728,437 +0.24(+1.78%)
Feb 05, 2009 13.03 13.54 13.00 13.46 581,072 +0.46(+3.54%)
Feb 04, 2009 12.51 13.24 12.51 13.00 628,109 +0.31(+2.44%)
Feb 03, 2009 12.56 12.73 12.35 12.69 404,157 -0.04(-0.31%)
Feb 02, 2009 12.81 12.85 12.45 12.73 698,833 -0.22(-1.70%)
Jan 30, 2009 13.27 13.68 12.76 12.95 658,384 -0.36(-2.70%)
Jan 29, 2009 14.26 14.26 13.31 13.31 492,250 -0.95(-6.66%)
Jan 28, 2009 14.25 14.40 14.01 14.26 373,719 +0.00(+0.00%)
Jan 27, 2009 14.40 14.49 14.15 14.26 265,242 -0.11(-0.77%)
Jan 26, 2009 14.45 14.95 14.35 14.37 338,632 -0.11(-0.76%)
Jan 23, 2009 14.29 14.70 14.29 14.48 1,112,840 +0.05(+0.35%)
Jan 22, 2009 14.15 14.45 13.81 14.43 517,205 +0.14(+0.98%)
Jan 21, 2009 14.33 14.44 14.05 14.29 1,411,091 +0.06(+0.42%)
Jan 20, 2009 14.01 14.65 13.91 14.23 480,960 +0.14(+0.99%)
Jan 19, 2009 14.37 14.41 13.85 14.09 215,865 -0.33(-2.29%)
Jan 16, 2009 14.20 14.65 14.18 14.42 980,663 +0.24(+1.69%)
Jan 15, 2009 13.11 14.18 13.10 14.18 1,249,975 +0.97(+7.34%)
Jan 14, 2009 13.41 13.54 12.95 13.21 679,782 -0.29(-2.15%)
Jan 13, 2009 13.46 13.75 13.40 13.50 867,851 -0.20(-1.46%)
Jan 12, 2009 13.70 13.76 13.50 13.70 902,130 +0.00(+0.00%)
Jan 09, 2009 13.19 13.70 12.97 13.70 780,967 +0.51(+3.87%)
Jan 08, 2009 12.97 13.21 12.80 13.19 381,604 +0.19(+1.46%)
Jan 07, 2009 12.80 13.33 12.67 13.00 1,053,301 +0.26(+2.04%)
Jan 06, 2009 13.34 13.35 12.69 12.74 839,590 -0.38(-2.90%)
Jan 05, 2009 13.56 13.69 12.94 13.12 465,462 -0.48(-3.53%)
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.