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 31, 2015 23.92 24.19 23.55 24.04 332,862 +0.10(+0.42%)
Aug 28, 2015 24.04 24.46 23.82 23.94 217,005 -0.26(-1.07%)
Aug 27, 2015 24.00 24.44 23.86 24.20 485,001 +0.36(+1.51%)
Aug 26, 2015 23.78 24.00 23.23 23.84 531,129 +0.57(+2.45%)
Aug 25, 2015 23.04 23.95 23.04 23.27 413,700 +0.69(+3.06%)
Aug 24, 2015 18.51 23.98 18.51 22.58 736,165 -0.77(-3.30%)
Aug 21, 2015 23.85 24.12 23.26 23.35 215,039 -0.98(-4.03%)
Aug 20, 2015 24.54 24.54 24.10 24.33 385,306 -0.34(-1.38%)
Aug 19, 2015 25.03 25.03 24.60 24.67 318,636 -0.13(-0.52%)
Aug 18, 2015 24.69 25.17 24.60 24.80 542,728 +0.12(+0.49%)
Aug 17, 2015 23.75 24.72 23.68 24.68 360,351 +0.99(+4.18%)
Aug 14, 2015 24.09 24.09 23.56 23.69 125,130 -0.42(-1.74%)
Aug 13, 2015 24.45 24.79 23.90 24.11 210,123 -0.43(-1.75%)
Aug 12, 2015 25.60 25.63 24.47 24.54 526,623 -1.15(-4.48%)
Aug 11, 2015 24.71 25.73 24.62 25.69 614,706 +0.98(+3.97%)
Aug 10, 2015 24.25 24.83 24.22 24.71 279,967 +0.64(+2.66%)
Aug 07, 2015 23.59 24.24 23.55 24.07 491,882 +0.53(+2.25%)
Aug 06, 2015 23.40 24.16 23.20 23.54 642,300 +0.51(+2.21%)
Aug 05, 2015 22.84 23.75 22.70 23.03 506,936 +0.31(+1.36%)
Aug 04, 2015 22.81 22.98 22.32 22.72 606,258 -0.27(-1.17%)
Jul 31, 2015 22.99 22.99 22.99 0 -0.01(-0.04%)
Jul 30, 2015 23.15 23.15 22.82 23.00 411,174 +0.05(+0.22%)
Jul 29, 2015 22.07 23.22 21.93 22.95 735,865 +1.12(+5.13%)
Jul 28, 2015 23.09 23.25 21.69 21.83 658,061 -0.84(-3.71%)
Jul 27, 2015 21.95 22.90 21.90 22.67 428,368 +0.62(+2.81%)
Jul 24, 2015 22.25 22.46 21.82 22.05 185,784 -0.09(-0.41%)
Jul 23, 2015 21.45 22.22 21.45 22.14 533,058 +0.81(+3.80%)
Jul 22, 2015 22.08 22.11 21.28 21.33 366,526 -0.87(-3.92%)
Jul 21, 2015 22.57 22.86 22.12 22.20 284,117 -0.33(-1.46%)
Jul 20, 2015 23.22 23.22 22.53 22.53 318,848 -0.67(-2.89%)
Jul 17, 2015 22.89 23.22 22.65 23.20 217,456 +0.32(+1.40%)
Jul 16, 2015 23.57 23.57 22.81 22.88 436,593 -0.54(-2.31%)
Jul 15, 2015 23.65 23.80 23.35 23.42 480,136 -0.21(-0.89%)
Jul 14, 2015 23.60 23.85 23.58 23.63 636,254 -0.02(-0.08%)
Jul 13, 2015 23.70 23.85 23.47 23.65 539,068 -0.05(-0.21%)
Jul 10, 2015 24.40 24.48 23.33 23.70 758,706 -0.63(-2.59%)
Jul 09, 2015 24.97 25.00 24.26 24.33 480,036 -0.60(-2.41%)
Jul 08, 2015 26.00 26.00 24.56 24.93 992,933 -1.64(-6.17%)
Jul 07, 2015 26.26 26.70 26.01 26.57 189,417 +0.26(+0.99%)
Jul 06, 2015 26.14 26.46 26.00 26.31 125,041 -0.22(-0.83%)
Jul 03, 2015 26.66 26.89 26.53 26.53 51,725 -0.40(-1.49%)
Jul 02, 2015 26.07 26.98 25.94 26.93 290,342 +0.57(+2.16%)
Jun 30, 2015 26.36 26.36 26.36 0 +0.11(+0.42%)
Jun 29, 2015 26.10 26.63 25.85 26.25 310,792 -0.11(-0.42%)
Jun 26, 2015 26.79 26.90 26.31 26.36 321,852 -0.38(-1.42%)
Jun 25, 2015 27.18 27.29 26.61 26.74 216,142 -0.46(-1.69%)
Jun 24, 2015 26.73 27.28 26.73 27.20 186,538 +0.39(+1.45%)
Jun 23, 2015 26.60 26.96 26.50 26.81 123,348 +0.12(+0.45%)
Jun 22, 2015 27.06 27.14 26.57 26.69 267,749 -0.26(-0.96%)
Jun 19, 2015 27.21 27.31 26.58 26.95 299,120 -0.38(-1.39%)
Jun 18, 2015 26.95 27.36 26.90 27.33 311,403 +0.37(+1.37%)
Jun 17, 2015 26.90 27.00 26.44 26.96 303,816 +0.12(+0.45%)
Jun 16, 2015 26.75 26.90 26.25 26.84 410,236 +0.11(+0.41%)
Jun 15, 2015 26.42 26.80 26.28 26.73 302,741 +0.09(+0.34%)
Jun 12, 2015 26.53 26.85 26.14 26.64 233,697 +0.08(+0.30%)
Jun 11, 2015 26.71 26.99 26.55 26.56 239,647 -0.19(-0.71%)
Jun 10, 2015 26.58 26.87 26.53 26.75 231,946 +0.08(+0.30%)
Jun 09, 2015 26.73 26.07 26.67 321,120 +0.40(+1.52%)
Jun 08, 2015 26.38 26.68 25.85 26.27 338,014 -0.26(-0.98%)
Jun 05, 2015 27.00 27.10 26.36 26.53 235,798 -0.44(-1.63%)
Jun 04, 2015 27.31 27.50 26.83 26.97 167,791 -0.44(-1.61%)
Jun 03, 2015 27.21 27.69 27.20 27.41 224,010 +0.18(+0.66%)
Jun 02, 2015 27.32 27.50 27.06 27.23 199,683 -0.36(-1.30%)
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.