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 (%)
Nov 30, 2016 21.35 21.36 21.06 21.06 452,453 -0.29(-1.36%)
Nov 29, 2016 21.41 21.44 21.23 21.35 118,276 -0.05(-0.23%)
Nov 28, 2016 21.25 21.57 21.03 21.40 451,601 +0.14(+0.66%)
Nov 25, 2016 21.30 21.44 21.25 21.26 211,083 -0.07(-0.33%)
Nov 24, 2016 21.46 21.53 21.25 21.33 89,074 -0.04(-0.19%)
Nov 23, 2016 21.45 21.53 21.32 21.37 129,770 -0.15(-0.70%)
Nov 22, 2016 21.47 21.71 21.44 21.52 300,437 +0.09(+0.42%)
Nov 21, 2016 21.35 21.50 21.13 21.43 320,584 +0.12(+0.56%)
Nov 18, 2016 21.60 21.68 21.18 21.31 484,910 -0.31(-1.43%)
Nov 17, 2016 21.81 21.82 21.60 21.62 243,044 +0.01(+0.05%)
Nov 16, 2016 21.12 21.80 21.04 21.61 309,845 +0.41(+1.93%)
Nov 15, 2016 21.00 21.50 21.00 21.20 463,571 +0.22(+1.05%)
Nov 14, 2016 20.97 21.11 20.79 20.98 346,806 +0.19(+0.91%)
Nov 11, 2016 20.65 21.05 20.65 20.79 226,714 +0.02(+0.10%)
Nov 10, 2016 20.93 21.32 20.75 20.77 342,201 -0.16(-0.76%)
Nov 09, 2016 20.60 21.09 20.60 20.93 198,951 -0.26(-1.23%)
Nov 08, 2016 20.70 21.48 20.60 21.19 275,986 +0.41(+1.97%)
Nov 07, 2016 20.72 20.93 20.66 20.78 285,201 +0.17(+0.82%)
Nov 04, 2016 21.01 21.16 20.59 20.61 786,496 -0.51(-2.41%)
Nov 03, 2016 21.45 21.57 21.00 21.12 419,751 -0.29(-1.35%)
Nov 02, 2016 22.42 22.57 21.33 21.41 684,524 -1.49(-6.51%)
Nov 01, 2016 22.11 23.23 22.11 22.90 783,644 +0.95(+4.33%)
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%)
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.