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, 2018 19.22 20.00 19.13 19.18 612,519 +0.06(+0.31%)
Oct 30, 2018 18.80 19.39 18.24 19.12 362,918 +0.00(+0.00%)
Oct 29, 2018 19.10 19.66 18.91 19.12 239,762 +0.00(+0.00%)
Oct 26, 2018 18.80 19.19 18.66 19.12 304,164 +0.15(+0.79%)
Oct 25, 2018 19.22 19.46 18.85 18.97 463,054 -0.19(-0.99%)
Oct 24, 2018 19.56 20.23 19.12 19.16 708,299 -0.57(-2.89%)
Oct 23, 2018 19.03 19.83 19.03 19.73 644,513 +0.41(+2.12%)
Oct 22, 2018 18.80 19.35 18.73 19.32 374,924 +0.50(+2.66%)
Oct 19, 2018 18.58 19.03 18.38 18.82 343,665 +0.27(+1.46%)
Oct 18, 2018 18.69 19.44 18.49 18.55 314,579 -0.28(-1.49%)
Oct 17, 2018 18.66 18.87 18.22 18.83 400,968 +0.12(+0.64%)
Oct 16, 2018 17.86 18.77 17.72 18.71 431,885 +0.82(+4.58%)
Oct 15, 2018 18.10 18.17 17.83 17.89 386,514 -0.25(-1.38%)
Oct 12, 2018 18.14 18.26 17.67 18.14 525,275 +0.08(+0.44%)
Oct 11, 2018 18.24 18.55 17.60 18.06 851,791 -0.30(-1.63%)
Oct 10, 2018 18.60 18.60 17.03 18.36 840,482 -0.27(-1.45%)
Oct 09, 2018 19.01 19.36 18.40 18.63 250,694 -0.77(-3.97%)
Oct 05, 2018 19.40 19.40 19.40 0 +0.36(+1.89%)
Oct 04, 2018 19.45 19.48 18.97 19.04 620,031 -0.45(-2.31%)
Oct 03, 2018 19.72 19.84 19.46 19.49 314,455 -0.26(-1.32%)
Oct 02, 2018 19.98 19.98 18.91 19.75 557,414 -0.20(-1.00%)
Oct 01, 2018 20.43 20.96 19.82 19.95 501,700 -0.56(-2.73%)
Sep 28, 2018 20.32 20.75 20.27 20.51 386,267 +0.12(+0.59%)
Sep 27, 2018 20.35 20.65 20.25 20.39 409,333 -0.06(-0.29%)
Sep 26, 2018 20.05 20.48 19.89 20.45 407,855 +0.34(+1.69%)
Sep 25, 2018 20.28 20.48 19.90 20.11 413,436 -0.16(-0.79%)
Sep 24, 2018 20.08 20.34 20.08 20.27 204,930 -0.07(-0.34%)
Sep 21, 2018 19.92 20.41 19.86 20.34 657,414 +0.34(+1.70%)
Sep 20, 2018 19.76 20.05 19.60 20.00 256,681 +0.24(+1.21%)
Sep 19, 2018 19.82 19.94 19.72 19.76 219,193 -0.10(-0.50%)
Sep 18, 2018 19.98 20.12 19.67 19.86 391,584 -0.15(-0.75%)
Sep 17, 2018 20.29 20.86 19.91 20.01 482,129 -0.43(-2.10%)
Sep 14, 2018 19.67 20.57 19.31 20.44 691,266 +0.74(+3.76%)
Sep 13, 2018 19.81 20.51 19.52 19.70 922,361 -0.10(-0.51%)
Sep 12, 2018 19.50 19.88 19.50 19.80 466,585 +0.29(+1.49%)
Sep 11, 2018 19.17 19.71 19.15 19.51 417,560 +0.20(+1.04%)
Sep 10, 2018 19.22 19.43 19.13 19.31 267,628 +0.01(+0.05%)
Sep 07, 2018 19.16 19.41 19.05 19.30 268,411 +0.08(+0.42%)
Sep 06, 2018 19.29 19.36 19.00 19.22 192,395 -0.10(-0.52%)
Sep 05, 2018 18.77 19.39 18.67 19.32 359,878 +0.52(+2.77%)
Sep 04, 2018 18.82 19.17 18.59 18.80 341,479 -0.35(-1.83%)
Aug 31, 2018 19.15 19.15 19.15 0 -0.08(-0.42%)
Aug 30, 2018 19.07 19.80 19.07 19.23 500,520 +0.13(+0.68%)
Aug 29, 2018 18.79 19.45 18.75 19.10 599,808 +0.31(+1.65%)
Aug 28, 2018 18.61 18.80 18.12 18.79 555,369 +0.20(+1.08%)
Aug 27, 2018 18.43 18.60 18.34 18.59 211,651 +0.08(+0.43%)
Aug 24, 2018 18.49 18.62 18.30 18.51 196,072 -0.02(-0.11%)
Aug 23, 2018 18.61 18.85 18.29 18.53 295,864 -0.22(-1.17%)
Aug 22, 2018 18.32 18.80 18.32 18.75 433,645 +0.44(+2.40%)
Aug 21, 2018 18.40 18.94 17.97 18.31 648,486 -0.11(-0.60%)
Aug 20, 2018 18.40 18.53 18.20 18.42 199,766 +0.07(+0.38%)
Aug 17, 2018 18.61 18.94 17.95 18.35 509,206 -0.23(-1.24%)
Aug 16, 2018 18.17 18.97 18.10 18.58 759,356 +0.37(+2.03%)
Aug 15, 2018 17.87 18.36 17.62 18.21 556,586 +0.29(+1.62%)
Aug 14, 2018 17.31 18.21 17.31 17.92 467,104 +0.61(+3.52%)
Aug 13, 2018 17.16 17.39 17.16 17.31 276,796 +0.10(+0.58%)
Aug 10, 2018 17.25 17.37 17.12 17.21 231,007 -0.04(-0.23%)
Aug 09, 2018 17.30 17.63 17.23 17.25 401,468 -0.05(-0.29%)
Aug 08, 2018 17.32 17.45 17.16 17.30 560,812 -0.07(-0.40%)
Aug 07, 2018 17.34 17.45 17.28 17.37 526,620 -0.02(-0.12%)
Aug 03, 2018 17.39 17.39 17.39 0 -0.10(-0.57%)
Aug 02, 2018 17.87 17.93 17.24 17.49 1,017,332 -0.40(-2.24%)
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.