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 (%)
Sep 29, 2017 26.85 26.91 26.46 26.57 250,192 -0.31(-1.15%)
Sep 28, 2017 26.75 27.21 26.75 26.88 534,385 +0.14(+0.52%)
Sep 27, 2017 26.88 26.41 26.74 462,759 +0.22(+0.83%)
Sep 26, 2017 26.40 26.55 26.32 26.52 135,531 +0.09(+0.34%)
Sep 25, 2017 26.80 26.86 26.37 26.43 193,751 -0.49(-1.82%)
Sep 22, 2017 26.63 27.05 26.58 26.92 190,958 +0.27(+1.01%)
Sep 21, 2017 26.94 26.97 26.60 26.65 126,882 -0.32(-1.19%)
Sep 20, 2017 26.41 27.01 26.41 26.97 276,136 +0.58(+2.20%)
Sep 19, 2017 26.19 26.53 26.11 26.39 272,395 +0.26(+1.00%)
Sep 18, 2017 26.88 27.00 26.06 26.13 355,688 -0.91(-3.37%)
Sep 15, 2017 26.06 27.05 25.93 27.04 1,056,065 +0.94(+3.60%)
Sep 14, 2017 25.87 26.38 25.85 26.10 493,686 +0.25(+0.97%)
Sep 13, 2017 25.95 25.97 25.78 25.85 165,984 -0.13(-0.50%)
Sep 12, 2017 25.87 26.12 25.84 25.98 450,296 +0.30(+1.17%)
Sep 11, 2017 25.48 25.74 25.46 25.68 154,623 +0.15(+0.59%)
Sep 08, 2017 25.86 25.86 25.29 25.53 330,047 -0.42(-1.62%)
Sep 07, 2017 26.08 26.18 25.90 25.95 148,328 -0.17(-0.65%)
Sep 06, 2017 26.05 26.23 25.81 26.12 389,068 +0.08(+0.31%)
Sep 05, 2017 26.15 26.25 25.82 26.04 418,224 -0.35(-1.33%)
Sep 01, 2017 26.59 26.62 26.10 26.39 362,216 -0.24(-0.90%)
Aug 31, 2017 26.04 26.85 26.04 26.63 566,819 +0.46(+1.76%)
Aug 30, 2017 25.87 26.35 25.83 26.17 371,988 +0.34(+1.32%)
Aug 29, 2017 25.67 25.89 25.53 25.83 1,167,603 +0.03(+0.12%)
Aug 28, 2017 25.75 25.91 25.56 25.80 170,109 +0.03(+0.12%)
Aug 25, 2017 25.99 25.74 25.77 504,724 -0.08(-0.31%)
Aug 24, 2017 25.81 25.88 25.78 25.85 957,383 +0.00(+0.00%)
Aug 23, 2017 25.78 25.95 25.77 25.85 312,464 +0.03(+0.12%)
Aug 22, 2017 25.88 26.00 25.79 25.82 421,404 +0.06(+0.23%)
Aug 21, 2017 25.88 26.19 25.74 25.76 324,929 -0.20(-0.77%)
Aug 18, 2017 25.70 26.05 25.66 25.96 229,517 +0.23(+0.89%)
Aug 17, 2017 25.90 26.00 25.68 25.73 398,992 -0.26(-1.00%)
Aug 16, 2017 26.00 26.17 25.93 25.99 694,242 +0.01(+0.04%)
Aug 15, 2017 25.97 26.25 25.81 25.98 608,706 -0.05(-0.19%)
Aug 14, 2017 25.65 26.36 25.65 26.03 395,393 +0.23(+0.89%)
Aug 11, 2017 25.51 26.06 25.51 25.80 327,804 +0.12(+0.47%)
Aug 10, 2017 26.04 26.25 25.53 25.68 385,650 -0.41(-1.57%)
Aug 09, 2017 25.74 26.17 25.74 26.09 365,640 +0.25(+0.97%)
Aug 08, 2017 25.52 25.92 25.52 25.84 285,624 +0.08(+0.31%)
Aug 04, 2017 25.60 25.79 25.58 25.76 278,576 +0.13(+0.51%)
Aug 03, 2017 25.03 25.71 25.03 25.63 550,448 +0.34(+1.34%)
Aug 02, 2017 25.60 25.99 25.05 25.29 864,581 -0.31(-1.21%)
Aug 01, 2017 25.40 26.10 25.21 25.60 1,572,202 +0.75(+3.02%)
Jul 31, 2017 24.99 24.07 24.85 465,293 +0.78(+3.24%)
Jul 28, 2017 23.87 24.13 23.47 24.07 157,147 +0.10(+0.42%)
Jul 27, 2017 24.16 24.19 23.70 23.97 192,229 -0.09(-0.37%)
Jul 26, 2017 24.76 24.80 23.79 24.06 443,904 -0.68(-2.75%)
Jul 25, 2017 24.78 24.96 24.61 24.74 147,151 +0.05(+0.20%)
Jul 24, 2017 24.50 24.76 24.37 24.69 133,084 +0.13(+0.53%)
Jul 21, 2017 25.13 25.22 24.52 24.56 225,419 -0.72(-2.85%)
Jul 20, 2017 25.27 25.56 25.15 25.28 420,611 -0.05(-0.20%)
Jul 19, 2017 24.62 25.48 24.62 25.33 300,202 +0.62(+2.51%)
Jul 18, 2017 24.85 24.89 24.56 24.71 223,473 -0.22(-0.88%)
Jul 17, 2017 25.16 25.31 24.89 24.93 410,624 -0.86(-3.33%)
Jul 14, 2017 25.12 25.88 25.08 25.79 432,811 +0.56(+2.22%)
Jul 13, 2017 25.00 25.45 24.82 25.23 347,904 +0.15(+0.60%)
Jul 12, 2017 24.89 25.20 24.89 25.08 405,659 +0.17(+0.68%)
Jul 11, 2017 24.33 25.04 24.33 24.91 470,531 +0.46(+1.88%)
Jul 10, 2017 24.30 24.55 24.29 24.45 188,367 +0.01(+0.04%)
Jul 07, 2017 24.19 24.51 24.03 24.44 255,496 +0.17(+0.70%)
Jul 06, 2017 23.45 24.38 23.45 24.27 495,277 +0.73(+3.10%)
Jul 05, 2017 23.19 23.67 23.19 23.54 472,342 +0.35(+1.51%)
Jul 04, 2017 22.62 23.33 22.62 23.19 170,044 +0.04(+0.17%)
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.