Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westjet Airlines Vtg (TSX: WJA )

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 (%)
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%)
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.