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 (%)
Apr 30, 2018 22.71 23.01 22.38 22.85 543,743 -0.25(-1.08%)
Apr 27, 2018 22.42 23.19 22.42 23.10 248,050 +0.62(+2.76%)
Apr 26, 2018 22.98 22.98 22.15 22.48 968,391 -0.64(-2.77%)
Apr 25, 2018 22.90 23.17 22.89 23.12 285,425 +0.20(+0.87%)
Apr 24, 2018 22.97 23.23 22.89 22.92 221,671 -0.08(-0.35%)
Apr 23, 2018 22.82 23.16 22.82 23.00 250,270 +0.14(+0.61%)
Apr 20, 2018 23.04 23.13 22.80 22.86 291,394 -0.22(-0.95%)
Apr 19, 2018 23.06 23.17 22.91 23.08 387,542 -0.02(-0.09%)
Apr 18, 2018 22.95 23.27 22.65 23.10 305,620 +0.14(+0.61%)
Apr 17, 2018 22.80 23.03 22.76 22.96 232,902 +0.13(+0.57%)
Apr 16, 2018 22.54 22.99 22.43 22.83 438,850 +0.26(+1.15%)
Apr 13, 2018 22.65 22.77 22.51 22.57 371,148 -0.11(-0.49%)
Apr 12, 2018 22.80 23.03 22.40 22.68 379,088 -0.14(-0.61%)
Apr 11, 2018 22.79 23.13 22.51 22.82 487,891 -0.20(-0.87%)
Apr 10, 2018 23.53 23.78 23.01 23.02 623,213 -0.38(-1.62%)
Apr 09, 2018 23.51 23.99 23.39 23.40 493,113 -0.14(-0.59%)
Apr 06, 2018 23.41 23.84 23.27 23.54 400,733 +0.03(+0.13%)
Apr 05, 2018 23.49 23.81 23.49 23.51 272,811 -0.15(-0.63%)
Apr 04, 2018 23.50 23.73 23.31 23.66 531,231 -0.04(-0.17%)
Apr 03, 2018 23.65 23.98 23.58 23.70 264,536 +0.05(+0.21%)
Apr 02, 2018 23.57 23.86 23.57 23.65 339,536 -0.05(-0.21%)
Mar 29, 2018 23.70 23.70 23.70 0 +0.13(+0.55%)
Mar 28, 2018 22.86 23.65 22.77 23.57 359,417 +0.70(+3.06%)
Mar 27, 2018 23.00 23.27 22.76 22.87 416,386 -0.12(-0.52%)
Mar 26, 2018 23.35 23.50 22.92 22.99 466,917 -0.38(-1.63%)
Mar 23, 2018 23.37 23.76 23.35 23.37 250,113 -0.04(-0.17%)
Mar 22, 2018 24.19 24.19 23.35 23.41 638,578 -0.95(-3.90%)
Mar 21, 2018 24.47 24.67 24.29 24.36 305,786 -0.14(-0.57%)
Mar 20, 2018 24.10 24.63 24.10 24.50 573,931 -0.03(-0.12%)
Mar 19, 2018 24.71 24.74 24.28 24.53 249,366 -0.25(-1.01%)
Mar 16, 2018 24.56 25.88 24.56 24.78 1,044,863 +0.21(+0.85%)
Mar 15, 2018 24.40 24.94 24.05 24.57 571,470 +0.17(+0.70%)
Mar 14, 2018 24.63 24.32 24.40 276,465 +0.06(+0.25%)
Mar 13, 2018 24.19 24.66 24.16 24.34 402,129 +0.06(+0.25%)
Mar 12, 2018 24.21 24.35 23.94 24.28 313,961 -0.03(-0.12%)
Mar 09, 2018 23.87 24.35 23.00 24.31 794,267 +0.16(+0.66%)
Mar 08, 2018 24.10 24.28 23.70 24.15 733,898 -1.15(-4.55%)
Mar 07, 2018 24.84 25.91 24.84 25.30 253,891 +0.15(+0.60%)
Mar 06, 2018 25.03 25.19 24.81 25.15 222,756 +0.02(+0.08%)
Mar 05, 2018 25.24 25.24 24.62 25.13 228,677 -0.27(-1.06%)
Mar 02, 2018 25.52 25.59 25.04 25.40 177,905 -0.26(-1.01%)
Mar 01, 2018 25.73 26.23 25.31 25.66 331,716 -0.19(-0.74%)
Feb 28, 2018 26.02 26.23 25.72 25.85 318,443 -0.20(-0.77%)
Feb 27, 2018 26.35 26.60 26.00 26.05 377,873 -0.38(-1.44%)
Feb 26, 2018 25.85 26.72 25.71 26.43 351,542 +0.57(+2.20%)
Feb 23, 2018 25.54 25.94 25.54 25.86 124,980 +0.32(+1.25%)
Feb 22, 2018 25.92 26.19 25.38 25.54 186,857 -0.37(-1.43%)
Feb 21, 2018 25.26 26.67 25.26 25.91 361,985 +0.45(+1.77%)
Feb 20, 2018 24.88 25.65 24.76 25.46 311,153 +0.42(+1.68%)
Feb 16, 2018 25.04 25.04 25.04 0 +0.08(+0.32%)
Feb 15, 2018 24.47 24.99 24.42 24.96 241,448 +0.54(+2.21%)
Feb 14, 2018 24.41 24.65 24.15 24.42 351,524 -0.09(-0.37%)
Feb 13, 2018 24.57 24.85 24.49 24.51 210,268 -0.14(-0.57%)
Feb 12, 2018 24.04 24.89 23.78 24.65 337,334 +0.66(+2.75%)
Feb 09, 2018 24.09 24.57 23.46 23.99 452,123 -0.10(-0.42%)
Feb 08, 2018 24.30 24.52 23.95 24.09 384,975 -0.37(-1.51%)
Feb 07, 2018 24.01 24.68 24.01 24.46 584,501 +0.73(+3.08%)
Feb 06, 2018 22.46 24.11 22.32 23.73 551,586 -0.45(-1.86%)
Feb 05, 2018 24.32 24.43 24.25 24.18 291,268 -0.49(-1.99%)
Feb 02, 2018 24.58 24.92 24.57 24.67 200,831 +0.02(+0.08%)
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.