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, 2014 24.26 24.84 24.22 24.65 379,756 +0.37(+1.52%)
Mar 28, 2014 24.08 24.38 23.75 24.28 231,012 +0.18(+0.75%)
Mar 27, 2014 23.49 24.19 23.49 24.10 537,933 +0.55(+2.34%)
Mar 26, 2014 23.60 23.70 23.43 23.55 321,529 -0.03(-0.13%)
Mar 25, 2014 23.15 23.65 23.03 23.58 281,466 +0.51(+2.21%)
Mar 24, 2014 23.19 23.39 22.95 23.07 257,995 +0.03(+0.13%)
Mar 21, 2014 23.50 23.75 23.04 23.04 425,562 -0.46(-1.96%)
Mar 20, 2014 23.51 23.75 23.34 23.50 262,680 -0.05(-0.21%)
Mar 19, 2014 23.75 24.09 23.50 23.55 310,642 -0.20(-0.84%)
Mar 18, 2014 23.59 23.86 23.25 23.75 450,601 -0.03(-0.13%)
Mar 17, 2014 24.23 24.28 23.77 23.78 333,012 -0.66(-2.70%)
Mar 14, 2014 24.55 24.83 24.38 24.44 399,515 -0.19(-0.77%)
Mar 13, 2014 25.40 25.44 24.58 24.63 450,225 -0.81(-3.18%)
Mar 12, 2014 25.50 25.55 25.36 25.44 1,171,677 -0.08(-0.31%)
Mar 11, 2014 25.50 25.70 25.50 25.52 1,444,689 -0.15(-0.58%)
Mar 10, 2014 25.50 25.76 25.50 25.67 193,404 -0.05(-0.19%)
Mar 07, 2014 25.46 25.98 25.46 25.72 385,140 +0.22(+0.86%)
Mar 06, 2014 25.45 25.60 25.30 25.50 634,827 -0.08(-0.31%)
Mar 05, 2014 25.30 25.69 25.21 25.58 358,681 +0.27(+1.07%)
Mar 04, 2014 25.49 25.75 25.21 25.31 973,823 -0.22(-0.86%)
Mar 03, 2014 25.28 25.54 25.02 25.53 258,616 -0.01(-0.04%)
Feb 28, 2014 25.21 25.69 25.21 25.54 116,774 +0.15(+0.59%)
Feb 27, 2014 25.28 25.44 24.96 25.39 1,183,865 +0.14(+0.55%)
Feb 26, 2014 25.22 25.39 25.00 25.25 170,698 -0.01(-0.04%)
Feb 25, 2014 25.34 25.65 25.16 25.26 854,221 -0.09(-0.36%)
Feb 24, 2014 25.54 25.63 25.30 25.35 613,144 -0.19(-0.74%)
Feb 21, 2014 25.76 25.81 25.35 25.54 171,812 -0.22(-0.85%)
Feb 20, 2014 26.05 26.15 25.65 25.76 145,656 -0.35(-1.34%)
Feb 19, 2014 25.82 26.60 25.74 26.11 518,718 +0.20(+0.77%)
Feb 18, 2014 25.49 25.98 25.10 25.91 288,049 +0.41(+1.61%)
Feb 14, 2014 25.50 25.50 25.50 0 -0.10(-0.39%)
Feb 13, 2014 25.80 25.80 24.90 25.60 1,638,484 -0.37(-1.42%)
Feb 12, 2014 26.22 26.64 25.93 25.97 931,111 -0.63(-2.37%)
Feb 11, 2014 25.90 26.76 25.90 26.60 328,808 +0.73(+2.82%)
Feb 10, 2014 25.85 26.27 25.85 25.87 238,491 -0.06(-0.23%)
Feb 07, 2014 26.00 26.10 25.74 25.93 572,735 -0.08(-0.31%)
Feb 06, 2014 25.89 26.78 25.85 26.01 728,953 +0.16(+0.62%)
Feb 05, 2014 25.69 26.10 25.51 25.85 653,366 +0.15(+0.58%)
Feb 04, 2014 25.22 25.98 25.06 25.70 639,069 +0.85(+3.42%)
Feb 03, 2014 25.10 25.53 24.80 24.85 449,292 -0.30(-1.19%)
Jan 31, 2014 24.43 25.15 24.18 25.15 666,688 +0.60(+2.44%)
Jan 30, 2014 23.96 24.58 23.95 24.55 645,345 +0.50(+2.08%)
Jan 29, 2014 24.61 24.75 23.81 24.05 648,963 -0.78(-3.14%)
Jan 28, 2014 25.99 26.02 24.65 24.83 1,382,047 -1.06(-4.09%)
Jan 27, 2014 26.60 26.72 25.77 25.89 0 -0.83(-3.11%)
Jan 24, 2014 26.99 27.05 26.67 26.72 166,246 -0.35(-1.29%)
Jan 23, 2014 26.82 27.19 26.75 27.07 397,906 +0.08(+0.30%)
Jan 22, 2014 27.11 27.13 26.82 26.99 604,917 -0.17(-0.63%)
Jan 21, 2014 27.01 27.20 26.98 27.16 0 +0.04(+0.15%)
Jan 20, 2014 27.00 27.16 26.80 27.12 89,697 +0.04(+0.15%)
Jan 17, 2014 27.26 27.26 26.92 27.08 262,972 -0.20(-0.73%)
Jan 16, 2014 27.19 27.29 26.94 27.28 274,496 +0.23(+0.85%)
Jan 15, 2014 26.70 27.15 26.70 27.05 231,258 +0.35(+1.31%)
Jan 14, 2014 26.67 26.74 26.61 26.70 506,113 +0.04(+0.15%)
Jan 13, 2014 26.55 26.74 26.52 26.66 161,729 +0.03(+0.11%)
Jan 10, 2014 26.75 26.95 26.50 26.63 198,857 -0.15(-0.56%)
Jan 09, 2014 26.54 26.83 26.45 26.78 382,810 +0.24(+0.90%)
Jan 08, 2014 27.20 27.20 26.19 26.54 702,708 -0.74(-2.71%)
Jan 07, 2014 27.55 27.61 27.13 27.28 248,850 -0.33(-1.20%)
Jan 06, 2014 27.75 27.75 27.51 27.61 112,138 -0.06(-0.22%)
Jan 03, 2014 27.88 27.88 27.50 27.67 266,012 -0.21(-0.75%)
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.