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 (%)
Oct 31, 2016 22.21 22.23 21.82 21.95 200,962 -0.29(-1.30%)
Oct 28, 2016 22.26 22.48 22.20 22.24 88,719 -0.10(-0.45%)
Oct 27, 2016 22.09 22.49 22.09 22.34 166,535 +0.19(+0.86%)
Oct 26, 2016 22.30 22.52 22.12 22.15 363,661 -0.16(-0.72%)
Oct 25, 2016 22.70 22.75 22.23 22.31 328,802 -0.47(-2.06%)
Oct 24, 2016 22.68 22.91 22.68 22.78 152,905 +0.00(+0.00%)
Oct 21, 2016 22.67 22.90 22.60 22.78 95,473 +0.01(+0.04%)
Oct 20, 2016 22.75 22.86 22.54 22.77 98,373 -0.04(-0.18%)
Oct 19, 2016 23.16 23.21 22.72 22.81 208,817 -0.32(-1.38%)
Oct 18, 2016 23.08 23.24 23.03 23.13 132,578 +0.13(+0.57%)
Oct 17, 2016 22.89 23.25 22.89 23.00 283,569 +0.11(+0.48%)
Oct 14, 2016 22.72 22.99 22.60 22.89 149,473 +0.27(+1.19%)
Oct 13, 2016 22.52 22.85 22.47 22.62 151,308 +0.04(+0.18%)
Oct 12, 2016 22.32 22.65 22.31 22.58 132,146 +0.16(+0.71%)
Oct 11, 2016 22.35 22.71 22.35 22.42 195,557 +0.09(+0.40%)
Oct 07, 2016 22.33 22.33 22.33 0 -0.13(-0.58%)
Oct 06, 2016 22.30 22.62 22.25 22.46 167,697 +0.12(+0.54%)
Oct 05, 2016 22.23 22.63 22.23 22.34 261,712 +0.11(+0.49%)
Oct 04, 2016 22.60 22.80 22.20 22.23 227,255 -0.40(-1.77%)
Oct 03, 2016 22.80 22.91 22.59 22.63 421,709 -0.29(-1.27%)
Sep 30, 2016 23.25 23.45 22.87 22.92 802,979 -0.31(-1.33%)
Sep 29, 2016 23.02 23.43 22.96 23.23 219,827 +0.13(+0.56%)
Sep 28, 2016 23.11 23.50 23.04 23.10 98,782 +0.01(+0.04%)
Sep 27, 2016 23.10 23.30 23.02 23.09 69,349 -0.13(-0.56%)
Sep 26, 2016 23.56 23.77 23.09 23.22 195,375 -0.44(-1.86%)
Sep 23, 2016 23.60 23.96 23.55 23.66 348,818 +0.06(+0.25%)
Sep 22, 2016 23.29 23.69 23.14 23.60 300,547 +0.47(+2.03%)
Sep 21, 2016 23.05 23.35 22.65 23.13 139,790 +0.04(+0.17%)
Sep 20, 2016 23.07 23.20 23.07 23.09 94,839 +0.03(+0.13%)
Sep 19, 2016 23.30 23.38 23.05 23.06 156,082 -0.25(-1.07%)
Sep 16, 2016 23.63 23.68 23.18 23.31 304,078 -0.36(-1.52%)
Sep 15, 2016 23.54 23.75 23.53 23.67 110,526 +0.09(+0.38%)
Sep 14, 2016 23.41 23.84 23.41 23.58 121,403 -0.12(-0.51%)
Sep 13, 2016 23.49 23.80 23.29 23.70 95,554 +0.07(+0.30%)
Sep 12, 2016 23.76 23.83 23.52 23.63 222,488 -0.37(-1.54%)
Sep 09, 2016 23.95 24.05 23.90 24.00 74,063 -0.07(-0.29%)
Sep 08, 2016 24.05 24.45 24.00 24.07 153,618 -0.01(-0.04%)
Sep 07, 2016 24.09 24.29 24.00 24.08 334,696 -0.03(-0.12%)
Sep 06, 2016 24.17 24.17 23.93 24.11 206,764 -0.08(-0.33%)
Sep 02, 2016 24.19 24.19 24.19 0 -0.26(-1.06%)
Sep 01, 2016 24.18 24.66 24.16 24.45 220,596 +0.25(+1.03%)
Aug 31, 2016 23.85 24.49 23.85 24.20 214,544 +0.29(+1.21%)
Aug 30, 2016 23.75 23.95 23.64 23.91 129,603 +0.08(+0.34%)
Aug 29, 2016 23.93 23.95 23.69 23.83 170,559 -0.08(-0.33%)
Aug 26, 2016 23.84 24.25 23.81 23.91 98,180 +0.04(+0.17%)
Aug 25, 2016 24.06 24.17 23.76 23.87 107,548 -0.26(-1.08%)
Aug 24, 2016 24.38 24.40 24.08 24.13 138,418 -0.40(-1.63%)
Aug 23, 2016 24.90 24.90 24.40 24.53 136,204 -0.36(-1.45%)
Aug 22, 2016 24.72 24.92 24.68 24.89 176,345 +0.01(+0.04%)
Aug 19, 2016 24.66 24.93 24.55 24.88 212,732 +0.21(+0.85%)
Aug 18, 2016 24.85 24.98 24.67 24.67 261,902 -0.17(-0.68%)
Aug 17, 2016 24.75 24.88 24.35 24.84 258,907 +0.00(+0.00%)
Aug 16, 2016 24.70 24.87 24.35 24.84 241,926 +0.05(+0.20%)
Aug 15, 2016 24.19 24.89 24.19 24.79 285,061 +0.56(+2.31%)
Aug 12, 2016 24.36 24.43 23.95 24.23 91,828 -0.18(-0.74%)
Aug 11, 2016 24.01 24.55 23.95 24.41 162,049 +0.03(+0.12%)
Aug 10, 2016 23.90 24.68 23.90 24.38 479,907 +0.48(+2.01%)
Aug 09, 2016 23.44 24.10 23.44 23.90 482,715 +0.41(+1.75%)
Aug 08, 2016 23.06 23.49 23.06 23.49 292,043 +0.42(+1.82%)
Aug 05, 2016 23.11 23.31 22.98 23.07 253,870 -0.06(-0.26%)
Aug 04, 2016 22.89 23.22 22.87 23.13 264,964 +0.23(+1.00%)
Aug 03, 2016 22.86 23.03 22.81 22.90 210,059 -0.06(-0.26%)
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.