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 (%)
Oct 31, 2017 27.60 27.70 26.74 26.96 552,250 -0.14(-0.52%)
Oct 30, 2017 27.26 27.71 27.04 27.10 177,908 -0.26(-0.95%)
Oct 27, 2017 27.83 27.83 27.27 27.36 238,764 -0.47(-1.69%)
Oct 26, 2017 27.03 27.94 27.00 27.83 509,185 +0.88(+3.27%)
Oct 25, 2017 26.94 27.00 26.16 26.95 426,093 -0.04(-0.15%)
Oct 24, 2017 27.20 27.27 26.88 26.99 291,425 -0.12(-0.44%)
Oct 23, 2017 27.65 27.86 26.95 27.11 354,240 -0.56(-2.02%)
Oct 20, 2017 27.65 27.97 27.65 27.67 165,152 -0.03(-0.11%)
Oct 19, 2017 27.41 27.93 27.41 27.70 174,665 +0.25(+0.91%)
Oct 18, 2017 27.61 27.72 27.28 27.45 133,262 -0.12(-0.44%)
Oct 17, 2017 27.73 27.77 27.41 27.57 233,020 -0.29(-1.04%)
Oct 16, 2017 27.48 28.00 27.48 27.86 392,423 +0.38(+1.38%)
Oct 13, 2017 27.65 27.71 26.83 27.48 400,285 -0.16(-0.58%)
Oct 12, 2017 27.34 27.77 27.29 27.64 253,449 +0.29(+1.06%)
Oct 11, 2017 26.96 27.40 26.96 27.35 178,227 +0.30(+1.11%)
Oct 10, 2017 27.19 26.69 27.05 157,546 +0.36(+1.35%)
Oct 06, 2017 26.68 26.82 26.60 26.69 124,095 +0.02(+0.07%)
Oct 05, 2017 26.74 26.89 26.62 26.67 145,754 +0.04(+0.15%)
Oct 04, 2017 26.99 27.21 26.59 26.63 271,415 -0.43(-1.59%)
Oct 03, 2017 27.06 27.45 26.96 27.06 247,620 -0.04(-0.15%)
Oct 02, 2017 26.46 27.50 26.46 27.10 434,086 +0.53(+1.99%)
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%)
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.