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 (%)
Aug 29, 2008 14.75 15.13 14.75 14.93 260,050 -0.32(-2.10%)
Aug 28, 2008 14.61 15.25 14.55 15.25 366,277 +0.55(+3.74%)
Aug 27, 2008 14.59 14.78 14.59 14.70 306,492 +0.10(+0.68%)
Aug 26, 2008 15.00 15.00 14.45 14.60 440,691 -0.45(-2.99%)
Aug 25, 2008 15.09 15.20 14.87 15.05 462,275 -0.29(-1.89%)
Aug 22, 2008 14.69 15.40 14.69 15.34 220,015 +0.49(+3.30%)
Aug 21, 2008 14.50 14.89 14.50 14.85 1,350,326 +0.05(+0.34%)
Aug 20, 2008 14.80 14.99 14.65 14.80 578,436 -0.01(-0.07%)
Aug 19, 2008 14.80 14.92 14.76 14.81 522,700 -0.06(-0.40%)
Aug 18, 2008 15.22 15.22 14.81 14.87 759,699 -0.30(-1.98%)
Aug 15, 2008 14.86 15.23 14.86 15.17 1,321,028 +0.42(+2.85%)
Aug 14, 2008 14.80 14.95 14.65 14.75 345,845 +0.01(+0.07%)
Aug 13, 2008 14.60 14.86 14.50 14.74 548,804 +0.09(+0.61%)
Aug 12, 2008 15.28 15.28 14.62 14.65 2,005,665 -0.53(-3.49%)
Aug 11, 2008 14.87 15.50 14.39 15.18 1,112,210 +0.63(+4.33%)
Aug 08, 2008 14.34 14.85 14.21 14.55 733,377 +0.40(+2.83%)
Aug 07, 2008 14.37 14.37 13.10 14.15 1,323,327 -0.30(-2.08%)
Aug 06, 2008 14.55 14.78 14.27 14.45 754,287 -0.45(-3.02%)
Aug 05, 2008 15.01 15.35 14.68 14.90 933,260 +0.32(+2.19%)
Aug 04, 2008 14.37 14.78 14.37 14.58 410,605 +0.00(+0.00%)
Aug 01, 2008 14.37 14.78 14.37 14.58 410,605 -0.02(-0.14%)
Jul 31, 2008 14.80 15.10 14.60 14.60 488,853 -0.50(-3.31%)
Jul 30, 2008 15.33 15.74 14.81 15.10 1,069,776 +0.12(+0.80%)
Jul 29, 2008 14.25 15.05 14.21 14.98 774,653 +0.78(+5.49%)
Jul 28, 2008 14.85 14.85 14.05 14.20 883,177 -0.46(-3.14%)
Jul 25, 2008 15.05 15.44 14.53 14.66 514,414 -0.34(-2.27%)
Jul 24, 2008 15.53 15.75 14.77 15.00 872,140 -0.69(-4.40%)
Jul 23, 2008 14.92 15.89 14.88 15.69 2,379,101 +1.13(+7.76%)
Jul 22, 2008 14.20 14.70 14.02 14.56 555,842 +0.41(+2.90%)
Jul 21, 2008 14.06 14.80 14.06 14.15 338,920 -0.07(-0.49%)
Jul 18, 2008 14.28 14.33 13.80 14.22 413,348 -0.01(-0.07%)
Jul 17, 2008 13.28 14.57 13.20 14.23 1,188,079 +0.96(+7.23%)
Jul 16, 2008 12.96 13.60 12.65 13.27 673,471 +0.25(+1.92%)
Jul 15, 2008 12.56 13.20 12.30 13.02 1,644,890 +0.37(+2.92%)
Jul 14, 2008 13.00 13.25 12.37 12.65 1,058,815 -0.32(-2.47%)
Jul 11, 2008 13.18 13.18 12.62 12.97 502,988 -0.28(-2.11%)
Jul 10, 2008 13.61 13.74 13.06 13.25 691,452 -0.35(-2.57%)
Jul 09, 2008 14.45 14.50 13.51 13.60 1,374,157 -0.50(-3.55%)
Jul 08, 2008 13.36 14.37 13.17 14.10 1,576,456 +1.41(+11.11%)
Jul 07, 2008 12.67 12.91 12.50 12.69 343,635 +0.18(+1.44%)
Jul 04, 2008 12.10 12.51 12.10 12.51 490,841 +0.44(+3.65%)
Jul 03, 2008 12.20 12.37 11.82 12.07 299,800 -0.17(-1.39%)
Jul 02, 2008 12.65 12.74 12.08 12.24 538,704 -0.31(-2.47%)
Jul 01, 2008 12.80 12.90 12.55 12.55 890,669 +0.00(+0.00%)
Jun 30, 2008 12.80 12.90 12.55 12.55 890,669 -0.45(-3.46%)
Jun 27, 2008 13.46 13.46 12.50 13.00 989,926 -0.32(-2.40%)
Jun 26, 2008 14.12 14.20 13.19 13.32 1,141,119 -0.94(-6.59%)
Jun 25, 2008 14.03 14.45 13.99 14.26 872,653 +0.16(+1.13%)
Jun 24, 2008 13.95 14.11 13.60 14.10 1,129,870 +0.14(+1.00%)
Jun 23, 2008 14.33 14.49 13.90 13.96 593,030 -0.64(-4.38%)
Jun 20, 2008 14.68 14.69 14.30 14.60 901,380 -0.11(-0.75%)
Jun 19, 2008 14.72 14.79 14.55 14.71 708,347 +0.11(+0.75%)
Jun 18, 2008 14.66 14.92 14.52 14.60 676,710 -0.10(-0.68%)
Jun 17, 2008 14.53 14.80 14.52 14.70 1,788,674 +0.16(+1.10%)
Jun 16, 2008 14.31 14.62 14.05 14.54 463,182 +0.16(+1.11%)
Jun 13, 2008 13.77 14.59 13.77 14.38 731,986 +0.62(+4.51%)
Jun 12, 2008 13.92 13.99 13.64 13.76 1,051,021 -0.16(-1.15%)
Jun 11, 2008 14.27 14.45 13.80 13.92 929,271 -0.43(-3.00%)
Jun 10, 2008 14.18 14.54 14.14 14.35 756,069 +0.06(+0.42%)
Jun 09, 2008 14.65 14.82 14.22 14.29 862,717 -0.46(-3.12%)
Jun 06, 2008 15.20 15.28 14.75 14.75 569,126 -0.50(-3.28%)
Jun 05, 2008 15.12 15.45 15.12 15.25 907,701 +0.10(+0.66%)
Jun 04, 2008 15.03 15.18 14.71 15.15 1,166,290 -0.01(-0.07%)
Jun 03, 2008 15.00 15.24 14.85 15.16 2,119,817 +0.11(+0.73%)
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.