George Weston Limited (TSX: WN )

150.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 146.66 146.66 146.66 0 -0.30(-0.20%)
Dec 30, 2021 147.46 148.02 145.88 146.96 171,128 -0.66(-0.45%)
Dec 29, 2021 149.00 150.09 147.55 147.62 208,758 -0.46(-0.31%)
Dec 24, 2021 148.08 148.08 148.08 0 +0.72(+0.49%)
Dec 23, 2021 147.46 148.48 146.96 147.36 160,847 -0.52(-0.35%)
Dec 22, 2021 147.22 148.33 147.03 147.88 120,862 -0.01(-0.01%)
Dec 21, 2021 147.49 148.64 146.41 147.89 148,340 +0.88(+0.60%)
Dec 20, 2021 147.78 149.37 146.47 147.01 204,639 -0.81(-0.55%)
Dec 17, 2021 146.85 150.63 146.85 147.82 705,230 +0.31(+0.21%)
Dec 16, 2021 146.90 149.11 146.90 147.51 213,252 +0.30(+0.20%)
Dec 15, 2021 144.67 147.97 144.66 147.21 367,140 +2.80(+1.94%)
Dec 14, 2021 140.65 144.90 140.39 144.41 389,041 +2.87(+2.03%)
Dec 13, 2021 139.81 142.17 139.81 141.54 418,239 +1.42(+1.01%)
Dec 10, 2021 138.99 140.30 138.55 140.12 142,035 +2.03(+1.47%)
Dec 09, 2021 137.37 139.20 137.37 138.09 132,047 +0.54(+0.39%)
Dec 08, 2021 138.50 139.18 136.50 137.55 225,602 -1.15(-0.83%)
Dec 07, 2021 139.59 140.15 138.59 138.70 118,233 -0.33(-0.24%)
Dec 06, 2021 137.99 139.66 137.99 139.03 169,268 +1.36(+0.99%)
Dec 03, 2021 138.58 138.58 137.05 137.67 121,531 -0.48(-0.35%)
Dec 02, 2021 133.45 140.00 133.22 138.15 254,752 +4.75(+3.56%)
Dec 01, 2021 135.90 136.38 133.22 133.40 137,952 -1.42(-1.05%)
Nov 30, 2021 137.90 137.90 134.53 134.82 441,384 -1.66(-1.22%)
Nov 29, 2021 136.26 137.79 136.20 136.48 180,110 +0.29(+0.21%)
Nov 26, 2021 139.47 139.68 135.94 136.19 255,422 -3.87(-2.76%)
Nov 25, 2021 139.35 140.71 139.35 140.06 63,525 +0.45(+0.32%)
Nov 24, 2021 140.51 140.75 139.31 139.61 182,618 -0.86(-0.61%)
Nov 23, 2021 139.25 140.55 137.85 140.47 136,883 +1.41(+1.01%)
Nov 22, 2021 141.30 141.63 139.06 139.06 151,664 -2.42(-1.71%)
Nov 19, 2021 141.02 141.72 140.27 141.48 106,171 +0.50(+0.35%)
Nov 18, 2021 139.50 141.16 140.76 140.98 232,334 +0.75(+0.53%)
Nov 17, 2021 142.48 142.93 139.81 140.23 139,864 -1.93(-1.36%)
Nov 16, 2021 141.71 142.34 141.15 142.16 119,824 +1.39(+0.99%)
Nov 15, 2021 139.02 141.17 138.89 140.77 167,761 +1.65(+1.19%)
Nov 12, 2021 139.99 140.45 138.86 139.12 90,376 -0.83(-0.59%)
Nov 11, 2021 139.96 139.98 138.52 139.95 96,450 +0.30(+0.21%)
Nov 10, 2021 137.89 139.65 139.65 143,088 +1.99(+1.45%)
Nov 09, 2021 135.62 138.19 135.62 137.66 158,911 +1.75(+1.29%)
Nov 08, 2021 138.20 138.20 134.60 135.91 147,855 -1.42(-1.03%)
Nov 05, 2021 137.30 138.01 136.80 137.33 171,457 +0.37(+0.27%)
Nov 04, 2021 136.70 137.91 136.65 136.96 124,397 +0.23(+0.17%)
Nov 03, 2021 136.23 137.00 135.59 136.73 191,793 +0.93(+0.68%)
Nov 02, 2021 134.32 135.94 134.32 135.80 148,721 +1.71(+1.28%)
Nov 01, 2021 134.12 133.72 132.81 134.09 150,991 +0.37(+0.28%)
Oct 29, 2021 134.25 135.04 132.65 133.72 153,835 -0.19(-0.14%)
Oct 28, 2021 131.89 134.22 131.89 133.91 150,521 +1.70(+1.29%)
Oct 27, 2021 136.16 136.61 131.17 132.21 273,908 -4.20(-3.08%)
Oct 26, 2021 138.96 136.29 136.41 268,932 -2.15(-1.55%)
Oct 25, 2021 137.95 139.37 137.09 138.56 280,273 +0.87(+0.63%)
Oct 22, 2021 135.74 137.91 135.74 137.69 161,318 +1.65(+1.21%)
Oct 21, 2021 136.08 137.04 135.77 136.04 238,817 -0.44(-0.32%)
Oct 20, 2021 136.47 137.47 135.81 136.48 131,083 -0.44(-0.32%)
Oct 19, 2021 137.86 137.88 136.74 136.92 163,686 -0.45(-0.33%)
Oct 18, 2021 136.96 137.75 135.89 137.37 451,418 +0.28(+0.20%)
Oct 15, 2021 136.83 137.42 136.28 137.09 202,223 +0.48(+0.35%)
Oct 14, 2021 137.51 137.65 136.43 136.61 398,075 +0.00(+0.00%)
Oct 13, 2021 135.47 137.36 133.82 136.61 264,939 +1.01(+0.74%)
Oct 12, 2021 135.27 136.35 134.04 135.60 352,758 -0.16(-0.12%)
Oct 08, 2021 135.76 135.76 135.76 0 -0.24(-0.18%)
Oct 07, 2021 136.04 137.41 135.71 136.00 251,698 -0.03(-0.02%)
Oct 06, 2021 137.15 138.00 135.64 136.03 261,067 -0.96(-0.70%)
Oct 05, 2021 134.74 137.06 133.97 136.99 226,601 +2.38(+1.77%)
Oct 04, 2021 134.01 135.23 133.73 134.61 179,825 -0.21(-0.16%)
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.