Date	Open	High	Low	Close	Volume	Change (%)
Dec 13, 2019		30.99	30.99	30.99	0	+0.00(+0.00%)
Dec 12, 2019	30.99	30.99	30.98	30.99	277,417	+0.01(+0.03%)
Dec 11, 2019	30.93	31.00	30.93	30.98	1,387,801	+0.45(+1.47%)
Dec 10, 2019	30.45	30.53	30.39	30.53	463,878	+0.13(+0.43%)
Dec 09, 2019	30.45	30.49	30.32	30.40	269,108	-0.08(-0.26%)
Dec 06, 2019	30.48	30.50	30.38	30.48	541,216	+0.04(+0.13%)
Dec 05, 2019	30.40	30.50	30.40	30.44	488,121	+0.01(+0.03%)
Dec 04, 2019	30.32	30.49	30.25	30.43	274,647	+0.08(+0.26%)
Dec 03, 2019	30.26	30.42	30.20	30.35	206,517	+0.02(+0.07%)
Dec 02, 2019	30.30	30.40	30.30	30.33	253,076	-0.05(-0.16%)
Nov 29, 2019	30.47	30.48	30.25	30.38	955,295	-0.07(-0.23%)
Nov 28, 2019	30.45	30.53	30.41	30.45	109,379	+0.07(+0.23%)
Nov 27, 2019	30.51	30.51	30.28	30.38	353,525	-0.17(-0.56%)
Nov 26, 2019	30.60	30.60	30.48	30.55	210,082	-0.06(-0.20%)
Nov 25, 2019	30.60	30.64	30.54	30.61	102,400	-0.02(-0.07%)
Nov 22, 2019	30.66	30.66	30.62	30.63	84,140	+0.00(+0.00%)
Nov 21, 2019	30.68	30.72	30.62	30.63	503,918	-0.10(-0.33%)
Nov 20, 2019	30.70	30.73	30.64	30.73	86,235	+0.03(+0.10%)
Nov 19, 2019	30.61	30.74	30.60	30.70	288,974	+0.06(+0.20%)
Nov 18, 2019	30.54	30.69	30.41	30.64	94,038	+0.11(+0.36%)
Nov 15, 2019	30.65	30.66	30.50	30.53	250,366	-0.12(-0.39%)
Nov 14, 2019	30.65	30.67	30.62	30.65	1,084,347	+0.01(+0.03%)
Nov 13, 2019	30.65	30.70	30.63	30.64	282,368	-0.04(-0.13%)
Nov 12, 2019	30.65	30.72	30.64	30.68	202,729	-0.02(-0.07%)
Nov 11, 2019	30.65	30.70	30.64	30.70	111,327	+0.01(+0.03%)
Nov 08, 2019	30.57	30.72	30.57	30.69	226,632	+0.05(+0.16%)
Nov 07, 2019	30.65	30.70	30.60	30.64	196,795	-0.04(-0.13%)
Nov 06, 2019	30.66	30.77	30.62	30.68	217,542	+0.00(+0.00%)
Nov 05, 2019	30.65	30.68	30.63	30.68	91,631	-0.02(-0.07%)
Nov 04, 2019	30.62	30.70	30.62	30.70	459,906	+0.00(+0.00%)
Nov 01, 2019	30.60	30.89	30.60	30.70	319,738	+0.07(+0.23%)
Oct 31, 2019	30.60	30.63	30.60	30.63	232,372	+0.01(+0.03%)
Oct 30, 2019	30.60	30.68	30.60	30.62	145,020	+0.02(+0.07%)
Oct 29, 2019	30.64	30.64	30.59	30.60	111,723	+0.00(+0.00%)
Oct 28, 2019	30.59	30.61	30.59	30.60	102,082	-0.01(-0.03%)
Oct 25, 2019	30.58	30.62	30.58	30.61	608,577	+0.02(+0.07%)
Oct 24, 2019	30.56	30.62	30.56	30.59	280,557	-0.01(-0.03%)
Oct 23, 2019	30.59	30.60	30.55	30.60	140,152	+0.00(+0.00%)
Oct 22, 2019	30.64	30.64	30.50	30.60	116,728	-0.02(-0.07%)
Oct 21, 2019	30.62	30.65	30.50	30.62	256,893	+0.01(+0.03%)
Oct 18, 2019	30.60	30.62	30.58	30.61	179,025	+0.02(+0.07%)
Oct 17, 2019	30.60	30.60	30.51	30.59	437,853	+0.03(+0.10%)
Oct 16, 2019	30.51	30.61	30.50	30.56	251,894	+0.03(+0.10%)
Oct 15, 2019	30.55	30.58	30.21	30.53	399,243	-0.05(-0.16%)
Oct 11, 2019		30.58	30.58	30.58	0	-0.01(-0.03%)
Oct 10, 2019	30.65	30.65	30.57	30.59	136,207	-0.01(-0.03%)
Oct 09, 2019	30.64	30.67	30.59	30.60	121,765	-0.02(-0.07%)
Oct 08, 2019	30.61	30.63	30.61	30.62	200,144	-0.01(-0.03%)
Oct 07, 2019	30.60	30.63	30.56	30.63	158,943	+0.02(+0.07%)
Oct 04, 2019	30.60	30.64	30.55	30.61	651,134	+0.01(+0.03%)
Oct 03, 2019	30.62	30.64	30.57	30.60	430,007	-0.04(-0.13%)
Oct 02, 2019	31.00	31.00	30.59	30.64	284,367	-0.03(-0.10%)
Oct 01, 2019	30.60	30.68	30.59	30.67	477,944	+0.07(+0.23%)
Sep 30, 2019	30.58	30.65	30.58	30.60	466,837	-0.06(-0.20%)
Sep 27, 2019	30.65	30.68	30.64	30.66	589,208	-0.01(-0.03%)
Sep 26, 2019	30.62	30.68	30.62	30.67	537,697	+0.05(+0.16%)
Sep 25, 2019	30.60	30.66	30.59	30.62	600,722	-0.01(-0.03%)
Sep 24, 2019	30.60	30.65	30.60	30.63	169,057	+0.02(+0.07%)
Sep 23, 2019	30.61	30.67	30.60	30.61	94,658	-0.01(-0.03%)
Sep 20, 2019	30.66	30.67	30.60	30.62	447,041	-0.03(-0.10%)
Sep 19, 2019	30.65	30.68	30.62	30.65	162,651	-0.01(-0.03%)
Sep 18, 2019	30.60	30.72	30.58	30.66	207,537	+0.06(+0.20%)
Sep 17, 2019	30.60	30.63	30.60	30.60	393,054	+0.00(+0.00%)
Sep 16, 2019	30.60	30.64	30.60	30.60	348,064	+0.00(+0.00%)
Sep 13, 2019	30.58	30.62	30.58	30.60	259,736	+0.02(+0.07%)
Sep 12, 2019	30.59	30.63	30.58	30.58	455,101	-0.01(-0.03%)
Sep 11, 2019	30.56	30.61	30.50	30.59	747,014	+0.03(+0.10%)
Sep 10, 2019	30.60	30.65	30.54	30.56	485,983	-0.15(-0.49%)
Sep 09, 2019	30.72	30.73	30.69	30.71	535,075	-0.02(-0.07%)
Sep 06, 2019	30.71	30.77	30.64	30.73	299,190	-0.03(-0.10%)
Sep 05, 2019	30.70	30.79	30.70	30.76	226,884	+0.01(+0.03%)
Sep 04, 2019	30.70	30.86	30.70	30.75	1,078,066	-0.02(-0.06%)
Sep 03, 2019	30.83	30.83	30.70	30.77	894,527	-0.09(-0.29%)
Aug 30, 2019		30.86	30.86	30.86	0	-0.07(-0.23%)
Aug 29, 2019	30.89	30.93	30.89	30.93	403,543	-0.03(-0.10%)
Aug 28, 2019	30.87	30.98	30.86	30.96	365,726	+0.10(+0.32%)
Aug 27, 2019	30.86	30.89	30.85	30.86	1,079,590	+0.01(+0.03%)
Aug 26, 2019	30.85	30.88	30.85	30.85	368,245	-0.01(-0.03%)
Aug 23, 2019	30.87	30.88	30.85	30.86	258,789	+0.00(+0.00%)
Aug 22, 2019	30.86	30.88	30.85	30.86	249,662	+0.01(+0.03%)
Aug 21, 2019	30.87	30.88	30.85	30.85	369,098	-0.01(-0.03%)
Aug 20, 2019	30.83	30.88	30.83	30.86	450,387	+0.02(+0.06%)
Aug 19, 2019	30.79	30.84	30.79	30.84	739,702	+0.05(+0.16%)
Aug 16, 2019	30.74	30.81	30.74	30.79	307,853	+0.05(+0.16%)
Aug 15, 2019	30.73	30.76	30.73	30.74	445,018	+0.02(+0.07%)
Aug 14, 2019	30.71	30.78	30.70	30.72	980,386	+0.00(+0.00%)
Aug 13, 2019	30.71	30.74	30.70	30.72	892,207	+0.02(+0.07%)
Aug 12, 2019	30.69	30.73	30.69	30.70	409,331	+0.02(+0.07%)
Aug 09, 2019	30.71	30.78	30.68	30.68	362,509	-0.04(-0.13%)
Aug 08, 2019	30.76	30.77	30.70	30.72	452,650	-0.03(-0.10%)
Aug 07, 2019	30.76	30.80	30.70	30.75	610,297	-0.01(-0.03%)
Aug 06, 2019	30.74	30.85	30.74	30.76	497,197	+0.02(+0.07%)
Aug 02, 2019		30.74	30.74	30.74	0	+0.00(+0.00%)
Aug 01, 2019	30.73	30.76	30.73	30.74	638,525	-0.02(-0.07%)
Jul 31, 2019	30.70	30.77	30.70	30.76	817,690	+0.03(+0.10%)
Jul 30, 2019	30.73	30.75	30.70	30.73	1,264,532	+0.00(+0.00%)
Jul 29, 2019	30.71	30.74	30.70	30.73	515,025	+0.03(+0.10%)
Jul 26, 2019	30.71	30.72	30.70	30.70	470,113	-0.01(-0.03%)
Jul 25, 2019	30.71	30.72	30.69	30.71	1,003,670	+0.01(+0.03%)
Jul 24, 2019	30.70	30.74	30.69	30.70	432,289	+0.01(+0.03%)
Jul 23, 2019	30.70	30.74	30.65	30.69	459,868	+0.00(+0.00%)
Jul 22, 2019	30.65	30.72	30.65	30.69	915,901	-0.01(-0.03%)
Jul 19, 2019	30.71	30.73	30.68	30.70	293,064	+0.00(+0.00%)
Jul 18, 2019	30.70	30.74	30.68	30.70	747,789	-0.01(-0.03%)
Jul 17, 2019	30.71	30.73	30.70	30.71	502,638	+0.00(+0.00%)
Jul 16, 2019	30.70	30.75	30.68	30.71	452,921	+0.01(+0.03%)
Jul 15, 2019	30.68	30.74	30.66	30.70	676,986	-0.02(-0.07%)
Jul 12, 2019	30.74	30.75	30.64	30.72	570,302	-0.01(-0.03%)
Jul 11, 2019	30.74	30.77	30.72	30.73	2,241,691	-0.02(-0.07%)
Jul 10, 2019	30.74	30.79	30.73	30.75	587,625	+0.00(+0.00%)
Jul 09, 2019	30.75	30.77	30.73	30.75	788,174	+0.01(+0.03%)
Jul 08, 2019	30.70	30.78	30.67	30.74	452,275	+0.03(+0.10%)
Jul 05, 2019	30.73	30.78	30.70	30.71	238,658	-0.02(-0.07%)
Jul 04, 2019	30.71	30.75	30.70	30.73	100,705	-0.02(-0.07%)
Jul 03, 2019	30.73	30.77	30.71	30.75	495,463	+0.00(+0.00%)
Jul 02, 2019	30.73	30.83	30.72	30.75	863,981	+0.01(+0.03%)
Jun 28, 2019		30.74	30.74	30.74	0	+0.02(+0.07%)
Jun 27, 2019	30.70	30.74	30.67	30.72	585,060	+0.00(+0.00%)
Jun 26, 2019	30.68	30.75	30.68	30.72	885,406	+0.04(+0.13%)
Jun 25, 2019	30.55	31.00	30.55	30.68	1,303,235	+0.42(+1.39%)
Jun 24, 2019	30.22	30.36	30.22	30.26	583,693	+0.01(+0.03%)
Jun 21, 2019	30.23	30.29	30.20	30.25	632,771	+0.00(+0.00%)
Jun 20, 2019	30.18	30.34	30.18	30.25	420,980	+0.06(+0.20%)
Jun 19, 2019	30.16	30.20	30.15	30.19	274,719	+0.02(+0.07%)
Jun 18, 2019	30.18	30.20	30.14	30.17	419,137	-0.02(-0.07%)
Jun 17, 2019	30.10	30.20	30.10	30.19	932,181	+0.06(+0.20%)
Jun 14, 2019	30.11	30.14	30.08	30.13	905,712	+0.01(+0.03%)
Jun 13, 2019	30.05	30.17	30.05	30.12	720,752	+0.04(+0.13%)
Jun 12, 2019	30.00	30.09	30.00	30.08	373,368	+0.05(+0.17%)
Jun 11, 2019	30.10	30.13	30.00	30.03	476,961	-0.11(-0.36%)
Jun 10, 2019	30.13	30.16	30.12	30.14	314,395	+0.01(+0.03%)
Jun 07, 2019	30.13	30.18	30.12	30.13	523,458	+0.01(+0.03%)
Jun 06, 2019	30.13	30.17	30.12	30.12	614,703	-0.06(-0.20%)
Jun 05, 2019	30.13	30.20	30.12	30.18	724,739	+0.00(+0.00%)
Jun 04, 2019	30.10	30.18	30.10	30.18	380,437	+0.08(+0.27%)
Jun 03, 2019	30.08	30.18	30.08	30.10	499,872	-0.09(-0.30%)
May 31, 2019	30.03	30.20	29.95	30.19	1,248,829	+0.09(+0.30%)
May 30, 2019	30.10	30.12	30.05	30.10	613,914	+0.00(+0.00%)
May 29, 2019	30.16	30.21	30.06	30.10	909,950	-0.09(-0.30%)
May 28, 2019	30.16	30.24	30.16	30.19	729,487	-0.01(-0.03%)
May 27, 2019	30.13	30.21	30.12	30.20	178,615	-0.01(-0.03%)
May 24, 2019	30.11	30.23	30.11	30.21	309,992	+0.07(+0.23%)
May 23, 2019	30.13	30.24	30.09	30.14	1,130,649	-0.04(-0.13%)
May 22, 2019	30.15	30.25	30.11	30.18	1,694,417	+0.00(+0.00%)
May 21, 2019	30.01	30.21	30.01	30.18	1,428,882	+0.08(+0.27%)
May 17, 2019		30.10	30.10	30.10	0	+0.10(+0.33%)
May 16, 2019	30.01	30.17	29.92	30.00	1,583,627	-0.25(-0.83%)
May 15, 2019	29.80	30.25	29.80	30.25	2,326,883	+0.36(+1.20%)
May 14, 2019	29.35	29.98	29.35	29.89	3,672,456	+0.28(+0.95%)
May 13, 2019	30.00	30.24	29.50	29.61	7,286,644	+11.09(+59.88%)
May 10, 2019	18.62	18.65	18.42	18.52	221,826	-0.16(-0.86%)
May 09, 2019	18.52	18.75	18.39	18.68	373,092	+0.16(+0.86%)
May 08, 2019	19.00	19.11	18.46	18.52	538,595	-0.52(-2.73%)
May 07, 2019	19.45	19.71	19.00	19.04	869,214	+0.20(+1.06%)
May 06, 2019	18.43	19.08	18.23	18.84	466,611	+0.36(+1.95%)
May 03, 2019	18.76	18.83	18.48	18.48	351,771	-0.21(-1.12%)
May 02, 2019	18.98	19.03	18.67	18.69	296,458	-0.33(-1.74%)
May 01, 2019	18.91	19.09	18.91	19.02	314,379	+0.11(+0.58%)
Apr 30, 2019	18.99	19.06	18.88	18.91	384,257	-0.13(-0.68%)
Apr 29, 2019	19.02	19.11	18.96	19.04	239,358	+0.00(+0.00%)
Apr 26, 2019	19.10	19.16	19.03	19.04	257,203	-0.03(-0.16%)
Apr 25, 2019	19.06	19.18	19.04	19.07	209,548	-0.03(-0.16%)
Apr 24, 2019	18.90	19.21	18.83	19.10	340,826	+0.26(+1.38%)
Apr 23, 2019	19.25	19.34	18.79	18.84	312,618	-0.46(-2.38%)
Apr 22, 2019	19.50	19.75	19.21	19.30	199,957	-0.27(-1.38%)
Apr 18, 2019		19.57	19.57	19.57	0	+0.15(+0.77%)
Apr 17, 2019	19.30	19.46	19.23	19.42	166,359	+0.15(+0.78%)
Apr 16, 2019	19.41	19.42	19.24	19.27	127,936	-0.15(-0.77%)
Apr 15, 2019	19.64	19.70	19.35	19.42	180,748	-0.26(-1.32%)
Apr 12, 2019	19.67	20.09	19.67	19.68	369,604	+0.14(+0.72%)
Apr 11, 2019	19.27	19.54	19.27	19.54	249,755	+0.26(+1.35%)
Apr 10, 2019	19.16	19.40	19.15	19.28	393,185	+0.14(+0.73%)
Apr 09, 2019	19.18	19.20	18.95	19.14	333,249	-0.14(-0.73%)
Apr 08, 2019	19.10	19.33	19.10	19.28	394,710	+0.09(+0.47%)
Apr 05, 2019	19.55	19.74	19.11	19.19	417,760	-0.41(-2.09%)
Apr 04, 2019	19.65	19.71	19.35	19.60	301,331	-0.10(-0.51%)
Apr 03, 2019	19.83	19.97	19.53	19.70	348,834	-0.14(-0.71%)
Apr 02, 2019	19.93	19.94	19.46	19.84	286,498	-0.09(-0.45%)
Apr 01, 2019	19.43	20.01	19.30	19.93	330,883	+0.50(+2.57%)
Mar 29, 2019	19.26	19.55	19.12	19.43	440,418	+0.20(+1.04%)
Mar 28, 2019	19.09	19.43	19.09	19.23	313,151	+0.15(+0.79%)
Mar 27, 2019	18.82	19.11	18.77	19.08	384,813	+0.23(+1.22%)
Mar 26, 2019	18.88	19.19	18.74	18.85	335,932	+0.04(+0.21%)
Mar 25, 2019	19.02	19.04	18.55	18.81	363,810	-0.29(-1.52%)
Mar 22, 2019	19.20	19.24	18.70	19.10	490,531	-0.14(-0.73%)
Mar 21, 2019	18.99	19.30	18.96	19.24	243,980	+0.28(+1.48%)
Mar 20, 2019	19.60	19.60	18.96	18.96	440,829	-0.66(-3.36%)
Mar 19, 2019	19.54	19.65	19.37	19.62	239,182	+0.03(+0.15%)
Mar 18, 2019	19.56	19.63	19.35	19.59	416,800	-0.05(-0.25%)
Mar 15, 2019	19.74	19.89	19.29	19.64	1,983,103	-0.12(-0.61%)
Mar 14, 2019	19.59	19.95	19.57	19.76	479,754	+0.16(+0.82%)
Mar 13, 2019	19.92	20.09	19.50	19.60	727,360	-0.32(-1.61%)
Mar 12, 2019	20.45	20.52	19.86	19.92	362,742	-0.66(-3.21%)
Mar 11, 2019	20.37	20.85	20.37	20.58	279,973	+0.16(+0.78%)
Mar 08, 2019	20.33	20.48	20.02	20.42	362,900	+0.01(+0.05%)
Mar 07, 2019	20.71	20.92	20.32	20.41	291,036	-0.41(-1.97%)
Mar 06, 2019	20.30	20.89	20.30	20.82	586,376	+0.50(+2.46%)
Mar 05, 2019	20.92	20.93	20.28	20.32	451,984	-0.62(-2.96%)
Mar 04, 2019	20.77	21.20	20.77	20.94	314,177	-0.06(-0.29%)
Mar 01, 2019	20.89	21.03	20.69	21.00	358,653	+0.14(+0.67%)
Feb 28, 2019	20.93	21.33	20.75	20.86	591,950	-0.12(-0.57%)
Feb 27, 2019	20.90	21.20	20.74	20.98	796,991	-0.01(-0.05%)
Feb 26, 2019	20.53	21.04	20.53	20.99	746,139	+0.49(+2.39%)
Feb 25, 2019	20.90	21.09	20.48	20.50	375,276	-0.43(-2.05%)
Feb 22, 2019	20.90	21.20	20.86	20.93	189,318	+0.00(+0.00%)
Feb 21, 2019	20.84	21.20	20.80	20.93	323,559	+0.03(+0.14%)
Feb 20, 2019	21.13	21.38	20.85	20.90	228,053	-0.24(-1.14%)
Feb 19, 2019	21.09	21.36	21.02	21.14	331,250	-0.10(-0.47%)
Feb 15, 2019		21.24	21.24	21.24	0	+0.23(+1.09%)
Feb 14, 2019	20.95	21.23	20.93	21.01	505,567	+0.09(+0.43%)
Feb 13, 2019	21.27	21.30	20.70	20.92	320,980	-0.33(-1.55%)
Feb 12, 2019	20.70	21.46	20.45	21.25	330,640	+0.60(+2.91%)
Feb 11, 2019	21.10	21.12	20.51	20.65	305,226	-0.37(-1.76%)
Feb 08, 2019	21.00	21.30	20.90	21.02	329,817	-0.33(-1.55%)
Feb 07, 2019	21.55	21.67	21.25	21.35	324,098	-0.45(-2.06%)
Feb 06, 2019	20.81	21.85	20.79	21.80	551,834	+0.86(+4.11%)
Feb 05, 2019	20.27	21.00	20.27	20.94	539,543	+0.74(+3.66%)
Feb 04, 2019	20.19	20.74	20.18	20.20	419,150	-0.23(-1.13%)
Feb 01, 2019	19.99	20.47	19.99	20.43	359,280	+0.33(+1.64%)
Jan 31, 2019	19.72	20.26	19.72	20.10	383,207	+0.23(+1.16%)
Jan 30, 2019	19.43	19.98	19.34	19.87	183,009	+0.47(+2.42%)
Jan 29, 2019	19.32	19.45	19.26	19.40	223,483	+0.13(+0.67%)
Jan 28, 2019	19.62	19.77	19.26	19.27	214,487	-0.64(-3.21%)
Jan 25, 2019	19.49	19.99	19.49	19.91	268,169	+0.43(+2.21%)
Jan 24, 2019	19.11	19.54	19.11	19.48	175,636	+0.36(+1.88%)
Jan 23, 2019	19.29	19.50	18.99	19.12	166,643	-0.16(-0.83%)
Jan 22, 2019	19.06	19.65	19.06	19.28	443,785	+0.12(+0.63%)
Jan 21, 2019	18.84	19.20	18.84	19.16	125,022	+0.18(+0.95%)
Jan 18, 2019	18.57	19.19	18.57	18.98	799,548	+0.43(+2.32%)
Jan 17, 2019	18.03	18.73	18.00	18.55	490,798	+0.43(+2.37%)
Jan 16, 2019	17.84	18.19	17.78	18.12	472,593	+0.35(+1.97%)
Jan 15, 2019	17.75	18.22	17.66	17.77	425,717	+0.04(+0.23%)
Jan 14, 2019	17.49	17.92	17.48	17.73	345,683	+0.20(+1.14%)
Jan 11, 2019	17.79	17.80	17.50	17.53	454,487	-0.26(-1.46%)
Jan 10, 2019	18.14	18.14	17.68	17.79	378,373	-0.46(-2.52%)
Jan 09, 2019	18.09	18.35	18.00	18.25	239,760	+0.21(+1.16%)
Jan 08, 2019	18.37	18.46	17.85	18.04	224,218	-0.33(-1.80%)
Jan 07, 2019	18.08	18.43	18.08	18.37	175,974	+0.15(+0.82%)
Jan 04, 2019	17.90	18.30	17.90	18.22	276,212	+0.33(+1.84%)
Jan 03, 2019	17.91	18.07	17.80	17.89	319,784	-0.12(-0.67%)

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.

Westjet Airlines Vtg (TSX: WJA )

Historical Prices

Sections

Services

Contact Information

Follow Us