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, 2018 20.10 20.20 19.90 20.01 261,015 -0.17(-0.84%)
May 30, 2018 20.25 20.45 20.00 20.18 274,501 -0.01(-0.05%)
May 29, 2018 20.90 20.90 19.96 20.19 375,463 -0.69(-3.30%)
May 28, 2018 21.50 21.50 21.01 20.88 239,549 +0.51(+2.50%)
May 25, 2018 20.28 20.69 20.27 20.37 378,420 +0.04(+0.20%)
May 24, 2018 20.39 20.39 20.19 20.33 237,202 -0.02(-0.10%)
May 23, 2018 20.15 20.40 20.13 20.35 230,730 +0.19(+0.94%)
May 22, 2018 20.20 20.47 20.05 20.16 597,951 -0.07(-0.35%)
May 18, 2018 20.23 20.23 20.23 0 +0.03(+0.15%)
May 17, 2018 19.85 20.33 19.85 20.20 402,598 +0.30(+1.51%)
May 16, 2018 19.99 20.33 19.89 19.90 403,246 -0.10(-0.50%)
May 15, 2018 20.25 20.27 19.96 20.00 368,472 -0.28(-1.38%)
May 14, 2018 20.07 20.40 20.00 20.28 447,299 +0.30(+1.50%)
May 11, 2018 19.58 20.04 19.51 19.98 455,951 +0.39(+1.99%)
May 10, 2018 19.70 19.91 19.42 19.59 803,016 -0.11(-0.56%)
May 09, 2018 19.83 19.89 19.18 19.70 1,450,985 -0.24(-1.20%)
May 08, 2018 19.89 20.37 19.30 19.94 1,833,624 -2.16(-9.77%)
May 07, 2018 22.35 22.37 22.10 22.10 244,823 -0.20(-0.90%)
May 04, 2018 22.52 22.54 22.25 22.30 291,723 -0.34(-1.50%)
May 03, 2018 22.69 22.95 22.62 22.64 175,596 -0.11(-0.48%)
May 02, 2018 22.62 22.95 22.62 22.75 319,207 +0.08(+0.35%)
May 01, 2018 22.74 22.95 22.60 22.67 178,972 -0.18(-0.79%)
Apr 30, 2018 22.71 23.01 22.38 22.85 543,743 -0.25(-1.08%)
Apr 27, 2018 22.42 23.19 22.42 23.10 248,050 +0.62(+2.76%)
Apr 26, 2018 22.98 22.98 22.15 22.48 968,391 -0.64(-2.77%)
Apr 25, 2018 22.90 23.17 22.89 23.12 285,425 +0.20(+0.87%)
Apr 24, 2018 22.97 23.23 22.89 22.92 221,671 -0.08(-0.35%)
Apr 23, 2018 22.82 23.16 22.82 23.00 250,270 +0.14(+0.61%)
Apr 20, 2018 23.04 23.13 22.80 22.86 291,394 -0.22(-0.95%)
Apr 19, 2018 23.06 23.17 22.91 23.08 387,542 -0.02(-0.09%)
Apr 18, 2018 22.95 23.27 22.65 23.10 305,620 +0.14(+0.61%)
Apr 17, 2018 22.80 23.03 22.76 22.96 232,902 +0.13(+0.57%)
Apr 16, 2018 22.54 22.99 22.43 22.83 438,850 +0.26(+1.15%)
Apr 13, 2018 22.65 22.77 22.51 22.57 371,148 -0.11(-0.49%)
Apr 12, 2018 22.80 23.03 22.40 22.68 379,088 -0.14(-0.61%)
Apr 11, 2018 22.79 23.13 22.51 22.82 487,891 -0.20(-0.87%)
Apr 10, 2018 23.53 23.78 23.01 23.02 623,213 -0.38(-1.62%)
Apr 09, 2018 23.51 23.99 23.39 23.40 493,113 -0.14(-0.59%)
Apr 06, 2018 23.41 23.84 23.27 23.54 400,733 +0.03(+0.13%)
Apr 05, 2018 23.49 23.81 23.49 23.51 272,811 -0.15(-0.63%)
Apr 04, 2018 23.50 23.73 23.31 23.66 531,231 -0.04(-0.17%)
Apr 03, 2018 23.65 23.98 23.58 23.70 264,536 +0.05(+0.21%)
Apr 02, 2018 23.57 23.86 23.57 23.65 339,536 -0.05(-0.21%)
Mar 29, 2018 23.70 23.70 23.70 0 +0.13(+0.55%)
Mar 28, 2018 22.86 23.65 22.77 23.57 359,417 +0.70(+3.06%)
Mar 27, 2018 23.00 23.27 22.76 22.87 416,386 -0.12(-0.52%)
Mar 26, 2018 23.35 23.50 22.92 22.99 466,917 -0.38(-1.63%)
Mar 23, 2018 23.37 23.76 23.35 23.37 250,113 -0.04(-0.17%)
Mar 22, 2018 24.19 24.19 23.35 23.41 638,578 -0.95(-3.90%)
Mar 21, 2018 24.47 24.67 24.29 24.36 305,786 -0.14(-0.57%)
Mar 20, 2018 24.10 24.63 24.10 24.50 573,931 -0.03(-0.12%)
Mar 19, 2018 24.71 24.74 24.28 24.53 249,366 -0.25(-1.01%)
Mar 16, 2018 24.56 25.88 24.56 24.78 1,044,863 +0.21(+0.85%)
Mar 15, 2018 24.40 24.94 24.05 24.57 571,470 +0.17(+0.70%)
Mar 14, 2018 24.63 24.32 24.40 276,465 +0.06(+0.25%)
Mar 13, 2018 24.19 24.66 24.16 24.34 402,129 +0.06(+0.25%)
Mar 12, 2018 24.21 24.35 23.94 24.28 313,961 -0.03(-0.12%)
Mar 09, 2018 23.87 24.35 23.00 24.31 794,267 +0.16(+0.66%)
Mar 08, 2018 24.10 24.28 23.70 24.15 733,898 -1.15(-4.55%)
Mar 07, 2018 24.84 25.91 24.84 25.30 253,891 +0.15(+0.60%)
Mar 06, 2018 25.03 25.19 24.81 25.15 222,756 +0.02(+0.08%)
Mar 05, 2018 25.24 25.24 24.62 25.13 228,677 -0.27(-1.06%)
Mar 02, 2018 25.52 25.59 25.04 25.40 177,905 -0.26(-1.01%)
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.