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, 2019 30.03 30.20 29.95 30.19 1,248,829 +0.09(+0.30%)
May 30, 2019 30.10 30.12 30.05 30.10 613,914 +0.00(+0.00%)
May 29, 2019 30.16 30.21 30.06 30.10 909,950 -0.09(-0.30%)
May 28, 2019 30.16 30.24 30.16 30.19 729,487 -0.01(-0.03%)
May 27, 2019 30.13 30.21 30.12 30.20 178,615 -0.01(-0.03%)
May 24, 2019 30.11 30.23 30.11 30.21 309,992 +0.07(+0.23%)
May 23, 2019 30.13 30.24 30.09 30.14 1,130,649 -0.04(-0.13%)
May 22, 2019 30.15 30.25 30.11 30.18 1,694,417 +0.00(+0.00%)
May 21, 2019 30.01 30.21 30.01 30.18 1,428,882 +0.08(+0.27%)
May 17, 2019 30.10 30.10 30.10 0 +0.10(+0.33%)
May 16, 2019 30.01 30.17 29.92 30.00 1,583,627 -0.25(-0.83%)
May 15, 2019 29.80 30.25 29.80 30.25 2,326,883 +0.36(+1.20%)
May 14, 2019 29.35 29.98 29.35 29.89 3,672,456 +0.28(+0.95%)
May 13, 2019 30.00 30.24 29.50 29.61 7,286,644 +11.09(+59.88%)
May 10, 2019 18.62 18.65 18.42 18.52 221,826 -0.16(-0.86%)
May 09, 2019 18.52 18.75 18.39 18.68 373,092 +0.16(+0.86%)
May 08, 2019 19.00 19.11 18.46 18.52 538,595 -0.52(-2.73%)
May 07, 2019 19.45 19.71 19.00 19.04 869,214 +0.20(+1.06%)
May 06, 2019 18.43 19.08 18.23 18.84 466,611 +0.36(+1.95%)
May 03, 2019 18.76 18.83 18.48 18.48 351,771 -0.21(-1.12%)
May 02, 2019 18.98 19.03 18.67 18.69 296,458 -0.33(-1.74%)
May 01, 2019 18.91 19.09 18.91 19.02 314,379 +0.11(+0.58%)
Apr 30, 2019 18.99 19.06 18.88 18.91 384,257 -0.13(-0.68%)
Apr 29, 2019 19.02 19.11 18.96 19.04 239,358 +0.00(+0.00%)
Apr 26, 2019 19.10 19.16 19.03 19.04 257,203 -0.03(-0.16%)
Apr 25, 2019 19.06 19.18 19.04 19.07 209,548 -0.03(-0.16%)
Apr 24, 2019 18.90 19.21 18.83 19.10 340,826 +0.26(+1.38%)
Apr 23, 2019 19.25 19.34 18.79 18.84 312,618 -0.46(-2.38%)
Apr 22, 2019 19.50 19.75 19.21 19.30 199,957 -0.27(-1.38%)
Apr 18, 2019 19.57 19.57 19.57 0 +0.15(+0.77%)
Apr 17, 2019 19.30 19.46 19.23 19.42 166,359 +0.15(+0.78%)
Apr 16, 2019 19.41 19.42 19.24 19.27 127,936 -0.15(-0.77%)
Apr 15, 2019 19.64 19.70 19.35 19.42 180,748 -0.26(-1.32%)
Apr 12, 2019 19.67 20.09 19.67 19.68 369,604 +0.14(+0.72%)
Apr 11, 2019 19.27 19.54 19.27 19.54 249,755 +0.26(+1.35%)
Apr 10, 2019 19.16 19.40 19.15 19.28 393,185 +0.14(+0.73%)
Apr 09, 2019 19.18 19.20 18.95 19.14 333,249 -0.14(-0.73%)
Apr 08, 2019 19.10 19.33 19.10 19.28 394,710 +0.09(+0.47%)
Apr 05, 2019 19.55 19.74 19.11 19.19 417,760 -0.41(-2.09%)
Apr 04, 2019 19.65 19.71 19.35 19.60 301,331 -0.10(-0.51%)
Apr 03, 2019 19.83 19.97 19.53 19.70 348,834 -0.14(-0.71%)
Apr 02, 2019 19.93 19.94 19.46 19.84 286,498 -0.09(-0.45%)
Apr 01, 2019 19.43 20.01 19.30 19.93 330,883 +0.50(+2.57%)
Mar 29, 2019 19.26 19.55 19.12 19.43 440,418 +0.20(+1.04%)
Mar 28, 2019 19.09 19.43 19.09 19.23 313,151 +0.15(+0.79%)
Mar 27, 2019 18.82 19.11 18.77 19.08 384,813 +0.23(+1.22%)
Mar 26, 2019 18.88 19.19 18.74 18.85 335,932 +0.04(+0.21%)
Mar 25, 2019 19.02 19.04 18.55 18.81 363,810 -0.29(-1.52%)
Mar 22, 2019 19.20 19.24 18.70 19.10 490,531 -0.14(-0.73%)
Mar 21, 2019 18.99 19.30 18.96 19.24 243,980 +0.28(+1.48%)
Mar 20, 2019 19.60 19.60 18.96 18.96 440,829 -0.66(-3.36%)
Mar 19, 2019 19.54 19.65 19.37 19.62 239,182 +0.03(+0.15%)
Mar 18, 2019 19.56 19.63 19.35 19.59 416,800 -0.05(-0.25%)
Mar 15, 2019 19.74 19.89 19.29 19.64 1,983,103 -0.12(-0.61%)
Mar 14, 2019 19.59 19.95 19.57 19.76 479,754 +0.16(+0.82%)
Mar 13, 2019 19.92 20.09 19.50 19.60 727,360 -0.32(-1.61%)
Mar 12, 2019 20.45 20.52 19.86 19.92 362,742 -0.66(-3.21%)
Mar 11, 2019 20.37 20.85 20.37 20.58 279,973 +0.16(+0.78%)
Mar 08, 2019 20.33 20.48 20.02 20.42 362,900 +0.01(+0.05%)
Mar 07, 2019 20.71 20.92 20.32 20.41 291,036 -0.41(-1.97%)
Mar 06, 2019 20.30 20.89 20.30 20.82 586,376 +0.50(+2.46%)
Mar 05, 2019 20.92 20.93 20.28 20.32 451,984 -0.62(-2.96%)
Mar 04, 2019 20.77 21.20 20.77 20.94 314,177 -0.06(-0.29%)
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.