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 (%)
Jul 31, 2018 18.70 18.70 17.50 18.32 2,555,104 -1.63(-8.17%)
Jul 30, 2018 19.20 20.33 19.20 19.95 590,635 +0.66(+3.42%)
Jul 27, 2018 19.06 19.37 19.00 19.29 265,587 +0.17(+0.89%)
Jul 26, 2018 18.63 19.15 18.54 19.12 365,913 +0.41(+2.19%)
Jul 25, 2018 18.67 18.75 18.52 18.71 105,724 +0.03(+0.16%)
Jul 24, 2018 18.51 18.75 18.51 18.68 137,989 +0.15(+0.81%)
Jul 23, 2018 18.60 18.83 18.47 18.53 189,621 -0.12(-0.64%)
Jul 20, 2018 18.79 19.05 18.58 18.65 340,739 -0.18(-0.96%)
Jul 19, 2018 18.89 19.13 18.54 18.83 437,248 -0.09(-0.48%)
Jul 18, 2018 18.11 19.23 18.10 18.92 673,835 +0.79(+4.36%)
Jul 17, 2018 18.05 18.48 18.04 18.13 242,853 +0.06(+0.33%)
Jul 16, 2018 18.15 18.27 18.03 18.07 289,418 -0.03(-0.17%)
Jul 13, 2018 17.86 18.24 17.85 18.10 200,344 +0.19(+1.06%)
Jul 12, 2018 17.84 18.14 17.82 17.91 205,334 +0.05(+0.28%)
Jul 11, 2018 18.02 18.13 17.56 17.86 464,227 -0.23(-1.27%)
Jul 10, 2018 18.39 18.46 17.93 18.09 402,491 -0.37(-2.00%)
Jul 09, 2018 18.31 18.60 18.31 18.46 192,514 +0.12(+0.65%)
Jul 06, 2018 18.33 18.45 18.20 18.34 183,178 -0.05(-0.27%)
Jul 05, 2018 18.65 18.69 18.16 18.39 410,285 -0.21(-1.13%)
Jul 04, 2018 18.53 18.82 18.52 18.60 294,710 +0.04(+0.22%)
Jul 03, 2018 17.94 18.83 17.89 18.56 589,282 +0.43(+2.37%)
Jun 29, 2018 18.13 18.13 18.13 0 +0.91(+5.28%)
Jun 28, 2018 18.02 18.03 17.13 17.22 943,478 -0.82(-4.55%)
Jun 27, 2018 18.34 18.59 18.03 18.04 415,875 -0.19(-1.04%)
Jun 26, 2018 18.90 18.92 18.15 18.23 1,368,456 -0.64(-3.39%)
Jun 25, 2018 19.45 19.49 18.87 18.87 433,769 -0.60(-3.08%)
Jun 22, 2018 19.69 19.75 19.41 19.47 404,926 -0.22(-1.12%)
Jun 21, 2018 19.78 19.78 19.45 19.69 237,102 -0.09(-0.46%)
Jun 20, 2018 19.54 19.81 19.54 19.78 275,162 +0.25(+1.28%)
Jun 19, 2018 19.24 19.58 19.15 19.53 233,111 +0.21(+1.09%)
Jun 18, 2018 19.18 19.40 19.13 19.32 175,956 +0.10(+0.52%)
Jun 15, 2018 19.48 19.06 19.22 437,901 +0.16(+0.84%)
Jun 14, 2018 18.98 19.20 18.86 19.06 229,293 +0.21(+1.11%)
Jun 13, 2018 19.19 19.20 18.85 18.85 435,819 -0.40(-2.08%)
Jun 12, 2018 19.53 19.53 19.15 19.25 406,982 -0.39(-1.99%)
Jun 11, 2018 19.95 19.96 19.51 19.64 297,693 -0.26(-1.31%)
Jun 08, 2018 19.84 19.91 19.66 19.90 347,894 +0.05(+0.25%)
Jun 07, 2018 19.94 19.94 19.78 19.85 363,964 -0.04(-0.20%)
Jun 06, 2018 19.86 19.89 231,976 -0.26(-1.29%)
Jun 05, 2018 20.10 20.29 19.93 20.15 188,707 +0.05(+0.25%)
Jun 04, 2018 19.97 20.17 19.87 20.10 136,201 +0.07(+0.35%)
Jun 01, 2018 20.01 20.12 19.96 20.03 266,182 +0.02(+0.10%)
May 31, 2018 20.10 20.20 19.90 20.01 261,015 -0.17(-0.84%)
May 30, 2018 20.25 20.45 20.00 20.18 274,501 -0.01(-0.05%)
May 29, 2018 20.90 20.90 19.96 20.19 375,463 -0.69(-3.30%)
May 28, 2018 21.50 21.50 21.01 20.88 239,549 +0.51(+2.50%)
May 25, 2018 20.28 20.69 20.27 20.37 378,420 +0.04(+0.20%)
May 24, 2018 20.39 20.39 20.19 20.33 237,202 -0.02(-0.10%)
May 23, 2018 20.15 20.40 20.13 20.35 230,730 +0.19(+0.94%)
May 22, 2018 20.20 20.47 20.05 20.16 597,951 -0.07(-0.35%)
May 18, 2018 20.23 20.23 20.23 0 +0.03(+0.15%)
May 17, 2018 19.85 20.33 19.85 20.20 402,598 +0.30(+1.51%)
May 16, 2018 19.99 20.33 19.89 19.90 403,246 -0.10(-0.50%)
May 15, 2018 20.25 20.27 19.96 20.00 368,472 -0.28(-1.38%)
May 14, 2018 20.07 20.40 20.00 20.28 447,299 +0.30(+1.50%)
May 11, 2018 19.58 20.04 19.51 19.98 455,951 +0.39(+1.99%)
May 10, 2018 19.70 19.91 19.42 19.59 803,016 -0.11(-0.56%)
May 09, 2018 19.83 19.89 19.18 19.70 1,450,985 -0.24(-1.20%)
May 08, 2018 19.89 20.37 19.30 19.94 1,833,624 -2.16(-9.77%)
May 07, 2018 22.35 22.37 22.10 22.10 244,823 -0.20(-0.90%)
May 04, 2018 22.52 22.54 22.25 22.30 291,723 -0.34(-1.50%)
May 03, 2018 22.69 22.95 22.62 22.64 175,596 -0.11(-0.48%)
May 02, 2018 22.62 22.95 22.62 22.75 319,207 +0.08(+0.35%)
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.