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 (%)
Aug 31, 2018 19.15 19.15 19.15 0 -0.08(-0.42%)
Aug 30, 2018 19.07 19.80 19.07 19.23 500,520 +0.13(+0.68%)
Aug 29, 2018 18.79 19.45 18.75 19.10 599,808 +0.31(+1.65%)
Aug 28, 2018 18.61 18.80 18.12 18.79 555,369 +0.20(+1.08%)
Aug 27, 2018 18.43 18.60 18.34 18.59 211,651 +0.08(+0.43%)
Aug 24, 2018 18.49 18.62 18.30 18.51 196,072 -0.02(-0.11%)
Aug 23, 2018 18.61 18.85 18.29 18.53 295,864 -0.22(-1.17%)
Aug 22, 2018 18.32 18.80 18.32 18.75 433,645 +0.44(+2.40%)
Aug 21, 2018 18.40 18.94 17.97 18.31 648,486 -0.11(-0.60%)
Aug 20, 2018 18.40 18.53 18.20 18.42 199,766 +0.07(+0.38%)
Aug 17, 2018 18.61 18.94 17.95 18.35 509,206 -0.23(-1.24%)
Aug 16, 2018 18.17 18.97 18.10 18.58 759,356 +0.37(+2.03%)
Aug 15, 2018 17.87 18.36 17.62 18.21 556,586 +0.29(+1.62%)
Aug 14, 2018 17.31 18.21 17.31 17.92 467,104 +0.61(+3.52%)
Aug 13, 2018 17.16 17.39 17.16 17.31 276,796 +0.10(+0.58%)
Aug 10, 2018 17.25 17.37 17.12 17.21 231,007 -0.04(-0.23%)
Aug 09, 2018 17.30 17.63 17.23 17.25 401,468 -0.05(-0.29%)
Aug 08, 2018 17.32 17.45 17.16 17.30 560,812 -0.07(-0.40%)
Aug 07, 2018 17.34 17.45 17.28 17.37 526,620 -0.02(-0.12%)
Aug 03, 2018 17.39 17.39 17.39 0 -0.10(-0.57%)
Aug 02, 2018 17.87 17.93 17.24 17.49 1,017,332 -0.40(-2.24%)
Aug 01, 2018 18.41 18.52 17.81 17.89 832,941 -0.43(-2.35%)
Jul 31, 2018 18.70 18.70 17.50 18.32 2,555,104 -1.63(-8.17%)
Jul 30, 2018 19.20 20.33 19.20 19.95 590,635 +0.66(+3.42%)
Jul 27, 2018 19.06 19.37 19.00 19.29 265,587 +0.17(+0.89%)
Jul 26, 2018 18.63 19.15 18.54 19.12 365,913 +0.41(+2.19%)
Jul 25, 2018 18.67 18.75 18.52 18.71 105,724 +0.03(+0.16%)
Jul 24, 2018 18.51 18.75 18.51 18.68 137,989 +0.15(+0.81%)
Jul 23, 2018 18.60 18.83 18.47 18.53 189,621 -0.12(-0.64%)
Jul 20, 2018 18.79 19.05 18.58 18.65 340,739 -0.18(-0.96%)
Jul 19, 2018 18.89 19.13 18.54 18.83 437,248 -0.09(-0.48%)
Jul 18, 2018 18.11 19.23 18.10 18.92 673,835 +0.79(+4.36%)
Jul 17, 2018 18.05 18.48 18.04 18.13 242,853 +0.06(+0.33%)
Jul 16, 2018 18.15 18.27 18.03 18.07 289,418 -0.03(-0.17%)
Jul 13, 2018 17.86 18.24 17.85 18.10 200,344 +0.19(+1.06%)
Jul 12, 2018 17.84 18.14 17.82 17.91 205,334 +0.05(+0.28%)
Jul 11, 2018 18.02 18.13 17.56 17.86 464,227 -0.23(-1.27%)
Jul 10, 2018 18.39 18.46 17.93 18.09 402,491 -0.37(-2.00%)
Jul 09, 2018 18.31 18.60 18.31 18.46 192,514 +0.12(+0.65%)
Jul 06, 2018 18.33 18.45 18.20 18.34 183,178 -0.05(-0.27%)
Jul 05, 2018 18.65 18.69 18.16 18.39 410,285 -0.21(-1.13%)
Jul 04, 2018 18.53 18.82 18.52 18.60 294,710 +0.04(+0.22%)
Jul 03, 2018 17.94 18.83 17.89 18.56 589,282 +0.43(+2.37%)
Jun 29, 2018 18.13 18.13 18.13 0 +0.91(+5.28%)
Jun 28, 2018 18.02 18.03 17.13 17.22 943,478 -0.82(-4.55%)
Jun 27, 2018 18.34 18.59 18.03 18.04 415,875 -0.19(-1.04%)
Jun 26, 2018 18.90 18.92 18.15 18.23 1,368,456 -0.64(-3.39%)
Jun 25, 2018 19.45 19.49 18.87 18.87 433,769 -0.60(-3.08%)
Jun 22, 2018 19.69 19.75 19.41 19.47 404,926 -0.22(-1.12%)
Jun 21, 2018 19.78 19.78 19.45 19.69 237,102 -0.09(-0.46%)
Jun 20, 2018 19.54 19.81 19.54 19.78 275,162 +0.25(+1.28%)
Jun 19, 2018 19.24 19.58 19.15 19.53 233,111 +0.21(+1.09%)
Jun 18, 2018 19.18 19.40 19.13 19.32 175,956 +0.10(+0.52%)
Jun 15, 2018 19.48 19.06 19.22 437,901 +0.16(+0.84%)
Jun 14, 2018 18.98 19.20 18.86 19.06 229,293 +0.21(+1.11%)
Jun 13, 2018 19.19 19.20 18.85 18.85 435,819 -0.40(-2.08%)
Jun 12, 2018 19.53 19.53 19.15 19.25 406,982 -0.39(-1.99%)
Jun 11, 2018 19.95 19.96 19.51 19.64 297,693 -0.26(-1.31%)
Jun 08, 2018 19.84 19.91 19.66 19.90 347,894 +0.05(+0.25%)
Jun 07, 2018 19.94 19.94 19.78 19.85 363,964 -0.04(-0.20%)
Jun 06, 2018 19.86 19.89 231,976 -0.26(-1.29%)
Jun 05, 2018 20.10 20.29 19.93 20.15 188,707 +0.05(+0.25%)
Jun 04, 2018 19.97 20.17 19.87 20.10 136,201 +0.07(+0.35%)
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.