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 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%)
Aug 02, 2016 22.77 23.01 22.77 22.96 579,796 -0.04(-0.17%)
Jul 29, 2016 23.00 23.00 23.00 0 +0.11(+0.48%)
Jul 28, 2016 22.81 23.07 22.81 22.89 277,980 -0.01(-0.04%)
Jul 27, 2016 22.81 23.03 22.81 22.90 307,222 +0.09(+0.39%)
Jul 26, 2016 22.70 23.23 22.62 22.81 334,610 -0.12(-0.52%)
Jul 25, 2016 22.86 22.98 22.61 22.93 142,695 +0.07(+0.31%)
Jul 22, 2016 22.98 23.16 22.85 22.86 365,558 +0.22(+0.97%)
Jul 21, 2016 22.70 23.03 22.39 22.64 283,613 -0.15(-0.66%)
Jul 20, 2016 22.48 22.82 22.29 22.79 277,861 +0.28(+1.24%)
Jul 19, 2016 22.60 22.75 22.35 22.51 105,992 -0.17(-0.75%)
Jul 18, 2016 22.48 22.95 22.48 22.68 118,475 +0.13(+0.58%)
Jul 15, 2016 22.68 22.93 22.53 22.55 171,441 -0.32(-1.40%)
Jul 14, 2016 22.89 23.18 22.82 22.87 168,382 +0.01(+0.04%)
Jul 13, 2016 22.55 23.32 22.55 22.86 307,172 +0.27(+1.20%)
Jul 12, 2016 21.65 22.73 21.52 22.59 585,527 +1.07(+4.97%)
Jul 11, 2016 21.25 21.63 21.23 21.52 373,641 +0.34(+1.61%)
Jul 08, 2016 21.33 20.89 21.18 137,676 +0.19(+0.91%)
Jul 07, 2016 20.83 21.09 20.66 20.99 59,202 +0.02(+0.10%)
Jul 05, 2016 21.01 21.28 20.91 20.97 221,113 -0.23(-1.08%)
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.