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, 2014 29.46 29.46 29.46 0 +0.31(+1.06%)
Aug 28, 2014 29.05 29.34 29.05 29.15 138,892 -0.01(-0.03%)
Aug 27, 2014 29.17 29.21 28.95 29.16 128,222 -0.08(-0.27%)
Aug 26, 2014 29.19 29.34 28.90 29.24 394,339 -0.05(-0.17%)
Aug 25, 2014 29.17 29.50 29.10 29.29 74,955 +0.04(+0.14%)
Aug 22, 2014 29.28 29.30 29.06 29.25 115,612 -0.03(-0.10%)
Aug 21, 2014 29.31 29.45 29.15 29.28 62,829 -0.19(-0.64%)
Aug 20, 2014 29.52 29.52 29.30 29.47 186,386 -0.16(-0.54%)
Aug 19, 2014 28.93 29.63 28.90 29.63 753,871 +0.63(+2.17%)
Aug 18, 2014 28.82 29.00 28.70 29.00 283,849 +0.13(+0.45%)
Aug 15, 2014 28.64 28.90 28.64 28.87 623,346 +0.16(+0.56%)
Aug 14, 2014 28.42 28.80 28.42 28.71 249,488 +0.10(+0.35%)
Aug 13, 2014 28.70 28.70 28.54 28.61 230,336 -0.04(-0.14%)
Aug 12, 2014 28.51 28.75 28.51 28.65 311,764 +0.06(+0.21%)
Aug 11, 2014 28.62 28.94 28.50 28.59 490,708 -0.11(-0.38%)
Aug 08, 2014 28.61 28.74 28.43 28.70 342,894 +0.02(+0.07%)
Aug 07, 2014 28.76 28.80 28.30 28.68 733,732 -0.21(-0.73%)
Aug 06, 2014 28.81 29.00 28.75 28.89 406,987 -0.01(-0.03%)
Aug 05, 2014 28.33 28.90 28.20 28.90 529,695 +0.40(+1.40%)
Aug 01, 2014 28.50 28.50 28.50 0 +0.45(+1.60%)
Jul 31, 2014 27.92 28.05 27.69 28.05 258,027 +0.07(+0.25%)
Jul 30, 2014 28.49 28.64 27.82 27.98 303,148 -0.51(-1.79%)
Jul 29, 2014 28.60 29.11 28.33 28.49 819,136 +1.07(+3.90%)
Jul 28, 2014 27.13 27.72 27.13 27.42 352,885 +0.28(+1.03%)
Jul 25, 2014 26.88 27.35 26.88 27.14 147,129 +0.14(+0.52%)
Jul 24, 2014 26.84 27.13 26.84 27.00 101,729 +0.15(+0.56%)
Jul 23, 2014 26.40 27.00 26.39 26.85 237,178 +0.59(+2.25%)
Jul 22, 2014 26.16 26.49 26.08 26.26 261,180 +0.18(+0.69%)
Jul 21, 2014 26.89 27.09 25.93 26.08 266,113 -0.91(-3.37%)
Jul 18, 2014 27.01 27.23 26.97 26.99 81,903 -0.04(-0.15%)
Jul 17, 2014 27.25 27.41 26.88 27.03 248,486 -0.24(-0.88%)
Jul 16, 2014 26.90 27.43 26.90 27.27 138,760 +0.38(+1.41%)
Jul 15, 2014 27.07 27.12 26.51 26.89 179,406 -0.27(-0.99%)
Jul 14, 2014 27.22 27.50 27.13 27.16 117,287 -0.08(-0.29%)
Jul 11, 2014 27.46 27.65 27.24 27.24 262,031 -0.27(-0.98%)
Jul 10, 2014 27.50 28.05 27.46 27.51 337,199 -0.29(-1.04%)
Jul 09, 2014 27.29 27.96 27.29 27.80 405,996 +0.40(+1.46%)
Jul 08, 2014 27.10 27.48 26.50 27.40 340,990 +0.25(+0.92%)
Jul 07, 2014 27.22 27.59 27.06 27.15 516,358 +0.16(+0.59%)
Jul 04, 2014 26.86 27.00 26.70 26.99 180,304 -0.05(-0.18%)
Jul 03, 2014 26.60 27.20 26.60 27.04 582,002 +0.43(+1.62%)
Jul 02, 2014 26.00 26.63 26.00 26.61 252,383 +0.41(+1.56%)
Jun 30, 2014 26.20 26.20 26.20 0 -0.04(-0.15%)
Jun 27, 2014 26.01 26.48 25.85 26.24 128,512 +0.19(+0.73%)
Jun 26, 2014 25.40 26.10 25.36 26.05 407,060 +0.67(+2.64%)
Jun 25, 2014 25.05 25.39 25.05 25.38 308,613 +0.21(+0.83%)
Jun 24, 2014 25.00 25.19 24.94 25.17 105,698 +0.15(+0.60%)
Jun 23, 2014 25.24 25.29 24.90 25.02 114,329 -0.33(-1.30%)
Jun 20, 2014 25.24 25.46 25.22 25.35 308,618 +0.20(+0.80%)
Jun 19, 2014 24.95 25.25 24.92 25.15 220,801 +0.18(+0.72%)
Jun 18, 2014 24.91 25.09 24.90 24.97 130,946 +0.02(+0.08%)
Jun 17, 2014 24.90 25.00 24.90 24.95 101,086 +0.00(+0.00%)
Jun 16, 2014 24.86 25.06 24.85 24.95 249,435 -0.06(-0.24%)
Jun 13, 2014 25.16 25.29 24.86 25.01 398,516 -0.31(-1.22%)
Jun 12, 2014 25.55 25.71 25.21 25.32 225,488 -0.36(-1.40%)
Jun 11, 2014 25.90 26.00 25.32 25.68 206,631 -0.38(-1.46%)
Jun 10, 2014 26.35 26.37 25.95 26.06 262,161 -0.28(-1.06%)
Jun 06, 2014 26.00 26.46 25.84 26.34 447,452 +0.68(+2.65%)
Jun 05, 2014 25.30 25.93 25.20 25.66 555,718 +0.40(+1.58%)
Jun 04, 2014 24.84 25.44 24.84 25.26 562,076 +0.36(+1.45%)
Jun 03, 2014 24.45 25.00 24.43 24.90 388,350 +0.46(+1.88%)
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.