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 (%)
May 31, 2016 23.00 23.73 23.00 23.54 997,678 +0.59(+2.57%)
May 30, 2016 22.00 23.22 22.00 22.95 358,031 +0.77(+3.47%)
May 27, 2016 21.64 22.25 21.57 22.18 360,130 +0.60(+2.78%)
May 26, 2016 21.91 22.15 21.46 21.58 334,064 -0.31(-1.42%)
May 25, 2016 21.95 22.25 21.87 21.89 294,545 -0.08(-0.36%)
May 24, 2016 21.50 22.06 21.50 21.97 272,206 +0.44(+2.04%)
May 20, 2016 21.53 21.53 21.53 0 +0.09(+0.42%)
May 19, 2016 21.20 21.65 21.11 21.44 425,084 +0.05(+0.23%)
May 18, 2016 21.75 21.94 21.30 21.39 138,005 -0.47(-2.15%)
May 17, 2016 21.63 21.97 21.63 21.86 290,252 +0.14(+0.64%)
May 16, 2016 21.86 21.99 21.62 21.72 179,855 -0.05(-0.23%)
May 13, 2016 21.43 21.92 21.34 21.77 565,958 +0.51(+2.40%)
May 12, 2016 20.87 21.67 20.86 21.26 973,738 +0.51(+2.46%)
May 11, 2016 20.36 20.99 20.36 20.75 353,025 +0.39(+1.92%)
May 10, 2016 20.25 20.59 20.12 20.36 323,585 +0.21(+1.04%)
May 09, 2016 19.83 20.42 19.75 20.15 265,588 +0.32(+1.61%)
May 06, 2016 19.76 20.55 19.76 19.83 482,569 -0.02(-0.10%)
May 05, 2016 20.15 20.20 19.73 19.85 292,872 -0.11(-0.55%)
May 04, 2016 20.00 20.04 19.63 19.96 522,195 -0.39(-1.92%)
May 03, 2016 20.74 21.28 20.20 20.35 743,678 -1.14(-5.30%)
May 02, 2016 21.20 21.95 21.03 21.49 420,031 +0.49(+2.33%)
Apr 29, 2016 20.69 21.39 20.60 21.00 957,345 +0.47(+2.29%)
Apr 28, 2016 20.93 20.93 20.51 20.53 332,472 -0.40(-1.91%)
Apr 27, 2016 21.25 21.31 20.82 20.93 209,668 -0.42(-1.97%)
Apr 26, 2016 21.06 21.65 20.92 21.35 214,466 +0.27(+1.28%)
Apr 25, 2016 20.57 21.14 20.47 21.08 272,360 +0.03(+0.14%)
Apr 22, 2016 21.51 21.70 20.40 21.05 396,533 -0.47(-2.18%)
Apr 21, 2016 22.19 22.44 21.52 21.52 311,829 -0.71(-3.19%)
Apr 20, 2016 22.11 22.37 22.10 22.23 153,994 +0.10(+0.45%)
Apr 19, 2016 22.16 22.32 21.90 22.13 128,718 +0.01(+0.05%)
Apr 18, 2016 21.28 22.36 21.28 22.12 280,822 +0.62(+2.88%)
Apr 15, 2016 21.41 21.73 21.40 21.50 265,137 -0.07(-0.32%)
Apr 14, 2016 21.36 21.66 21.27 21.57 237,280 +0.23(+1.08%)
Apr 13, 2016 20.86 21.43 20.84 21.34 225,755 +0.51(+2.45%)
Apr 12, 2016 20.46 20.94 20.18 20.83 351,583 +0.28(+1.36%)
Apr 11, 2016 20.48 20.84 20.48 20.55 209,528 +0.06(+0.29%)
Apr 08, 2016 20.07 20.60 20.05 20.49 302,748 +0.47(+2.35%)
Apr 07, 2016 19.82 20.16 19.81 20.02 118,371 +0.11(+0.55%)
Apr 06, 2016 19.87 20.00 19.31 19.91 216,090 +0.08(+0.40%)
Apr 05, 2016 19.91 20.15 19.65 19.83 210,496 -0.31(-1.54%)
Apr 04, 2016 20.04 20.51 19.97 20.14 204,213 -0.08(-0.40%)
Apr 01, 2016 20.45 20.50 19.93 20.22 294,317 -0.37(-1.80%)
Mar 31, 2016 20.43 20.62 20.31 20.59 272,764 +0.11(+0.54%)
Mar 30, 2016 20.10 20.63 20.10 20.48 225,868 +0.39(+1.94%)
Mar 29, 2016 19.75 20.13 19.66 20.09 252,970 +0.36(+1.82%)
Mar 28, 2016 19.55 19.79 19.45 19.73 101,145 +0.14(+0.71%)
Mar 24, 2016 19.59 19.59 19.59 0 -0.16(-0.81%)
Mar 23, 2016 19.52 19.79 19.52 19.75 196,179 +0.25(+1.28%)
Mar 22, 2016 19.85 19.85 19.31 19.50 404,861 -0.52(-2.60%)
Mar 21, 2016 20.25 20.27 19.98 20.02 318,457 -0.32(-1.57%)
Mar 18, 2016 20.55 20.71 20.21 20.34 488,126 -0.16(-0.78%)
Mar 17, 2016 19.95 20.56 19.95 20.50 278,809 +0.51(+2.55%)
Mar 16, 2016 19.90 20.10 19.65 19.99 358,024 +0.05(+0.25%)
Mar 15, 2016 19.45 20.10 19.35 19.94 452,672 +0.49(+2.52%)
Mar 14, 2016 19.52 19.59 19.21 19.45 423,102 +0.08(+0.41%)
Mar 11, 2016 19.24 19.48 19.15 19.37 191,391 +0.24(+1.25%)
Mar 10, 2016 18.88 19.20 18.65 19.13 340,544 +0.33(+1.76%)
Mar 09, 2016 18.85 19.01 18.71 18.80 313,355 +0.04(+0.21%)
Mar 08, 2016 18.94 18.96 18.41 18.76 326,429 -0.12(-0.64%)
Mar 07, 2016 18.42 19.00 18.33 18.88 379,448 +0.45(+2.44%)
Mar 04, 2016 18.05 18.55 18.05 18.43 331,449 +0.43(+2.39%)
Mar 03, 2016 18.11 18.28 17.84 18.00 385,226 +0.15(+0.84%)
Mar 02, 2016 17.73 18.00 17.45 17.85 598,754 +0.16(+0.90%)
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.