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 (%)
May 30, 2014 24.36 24.45 24.23 24.30 147,266 -0.13(-0.53%)
May 29, 2014 24.20 24.73 24.20 24.43 674,302 +0.21(+0.87%)
May 28, 2014 24.20 24.34 24.10 24.22 231,617 -0.02(-0.08%)
May 27, 2014 24.35 24.40 24.24 24.24 107,342 -0.11(-0.45%)
May 26, 2014 24.31 24.50 24.20 24.35 53,259 +0.05(+0.21%)
May 23, 2014 24.24 24.41 24.24 24.30 112,467 +0.03(+0.12%)
May 22, 2014 23.98 24.32 23.97 24.27 219,465 +0.32(+1.34%)
May 21, 2014 23.82 24.09 23.80 23.95 225,000 +0.06(+0.25%)
May 20, 2014 23.90 23.98 23.73 23.89 125,920 -0.08(-0.33%)
May 16, 2014 23.97 23.97 23.97 0 -0.03(-0.13%)
May 15, 2014 24.14 24.47 23.37 24.00 492,505 -0.21(-0.87%)
May 14, 2014 24.03 24.49 24.03 24.21 194,336 +0.11(+0.46%)
May 13, 2014 24.31 24.67 24.09 24.10 354,654 -0.21(-0.86%)
May 12, 2014 24.03 24.50 23.80 24.31 280,990 +0.23(+0.96%)
May 09, 2014 23.61 24.19 23.58 24.08 198,810 +0.51(+2.16%)
May 08, 2014 24.03 24.03 23.31 23.57 940,588 -0.42(-1.75%)
May 07, 2014 24.50 24.50 23.75 23.99 336,066 -0.43(-1.76%)
May 06, 2014 25.17 25.24 24.25 24.42 327,202 -0.55(-2.20%)
May 05, 2014 24.79 25.10 24.70 24.97 457,702 +0.20(+0.81%)
May 02, 2014 24.51 24.93 24.51 24.77 98,021 +0.20(+0.81%)
May 01, 2014 24.68 24.99 24.52 24.57 335,772 -0.04(-0.16%)
Apr 30, 2014 24.70 24.78 24.24 24.61 243,821 -0.13(-0.53%)
Apr 29, 2014 24.96 24.99 24.60 24.74 187,448 -0.24(-0.96%)
Apr 28, 2014 25.00 25.12 24.83 24.98 100,035 +0.04(+0.16%)
Apr 25, 2014 24.71 25.00 24.53 24.94 130,869 +0.13(+0.52%)
Apr 24, 2014 24.96 25.08 24.75 24.81 157,894 -0.15(-0.60%)
Apr 23, 2014 24.60 25.23 24.60 24.96 364,436 +0.37(+1.50%)
Apr 22, 2014 24.87 25.04 24.51 24.59 696,634 -0.34(-1.36%)
Apr 21, 2014 25.10 25.10 24.88 24.93 172,457 -0.20(-0.80%)
Apr 17, 2014 25.13 25.13 25.13 0 -0.08(-0.32%)
Apr 16, 2014 25.53 25.59 25.02 25.21 164,037 -0.38(-1.48%)
Apr 15, 2014 25.67 26.05 25.31 25.59 282,426 -0.08(-0.31%)
Apr 14, 2014 24.95 25.80 24.81 25.67 394,673 +0.80(+3.22%)
Apr 11, 2014 25.39 25.39 24.81 24.87 205,978 -0.69(-2.70%)
Apr 10, 2014 25.60 25.71 25.50 25.56 223,014 -0.11(-0.43%)
Apr 09, 2014 25.56 25.85 25.56 25.67 167,974 -0.01(-0.04%)
Apr 08, 2014 25.16 25.84 24.84 25.68 275,524 +0.34(+1.34%)
Apr 07, 2014 25.50 25.66 24.95 25.34 221,009 -0.19(-0.74%)
Apr 04, 2014 25.25 26.25 25.25 25.53 593,883 +0.38(+1.51%)
Apr 03, 2014 25.07 25.44 25.00 25.15 483,336 +0.18(+0.72%)
Apr 02, 2014 24.75 25.28 24.70 24.97 434,251 +0.27(+1.09%)
Apr 01, 2014 24.60 24.73 24.31 24.70 0 +0.05(+0.20%)
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%)
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.