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 (%)
Mar 29, 2019 95.62 96.51 95.37 96.09 171,361 +0.59(+0.62%)
Mar 28, 2019 95.71 96.11 94.81 95.50 185,170 +0.01(+0.01%)
Mar 27, 2019 95.76 96.58 95.45 95.49 245,131 -0.27(-0.28%)
Mar 26, 2019 96.51 96.81 95.19 95.76 229,859 -0.52(-0.54%)
Mar 25, 2019 95.25 96.51 94.71 96.28 273,857 +1.03(+1.08%)
Mar 22, 2019 93.83 95.37 93.82 95.25 224,939 +1.09(+1.16%)
Mar 21, 2019 92.19 94.20 92.00 94.16 347,729 +1.71(+1.85%)
Mar 20, 2019 92.20 92.83 92.07 92.45 235,494 +0.23(+0.25%)
Mar 19, 2019 92.83 92.83 91.85 92.22 208,694 -0.37(-0.40%)
Mar 18, 2019 92.66 93.20 92.38 92.59 150,768 -0.55(-0.59%)
Mar 15, 2019 91.66 93.14 91.66 93.14 632,620 +1.37(+1.49%)
Mar 14, 2019 92.47 92.59 91.33 91.77 178,033 -1.21(-1.30%)
Mar 13, 2019 92.86 93.30 92.73 92.98 163,215 +0.12(+0.13%)
Mar 12, 2019 93.14 93.43 91.49 92.86 278,211 -0.35(-0.38%)
Mar 11, 2019 93.20 94.18 92.95 93.21 219,453 +0.25(+0.27%)
Mar 08, 2019 93.11 93.32 92.69 92.96 131,990 -0.25(-0.27%)
Mar 07, 2019 93.49 94.23 92.71 93.21 202,618 -0.26(-0.28%)
Mar 06, 2019 93.15 93.84 93.00 93.47 201,797 +0.42(+0.45%)
Mar 05, 2019 93.83 94.38 92.95 93.05 272,181 -0.72(-0.77%)
Mar 04, 2019 93.00 93.87 92.16 93.77 181,011 +0.69(+0.74%)
Mar 01, 2019 93.92 94.02 92.62 93.08 238,958 -0.72(-0.77%)
Feb 28, 2019 93.04 94.49 92.80 93.80 266,756 +0.73(+0.78%)
Feb 27, 2019 92.34 93.21 92.11 93.07 282,405 +0.76(+0.82%)
Feb 26, 2019 92.72 94.37 91.41 92.31 956,679 -3.06(-3.21%)
Feb 25, 2019 96.03 96.03 95.27 95.37 118,984 +0.24(+0.25%)
Feb 22, 2019 96.44 96.75 94.94 95.13 164,859 -1.21(-1.26%)
Feb 21, 2019 97.75 97.97 96.03 96.34 271,288 -1.37(-1.40%)
Feb 20, 2019 97.71 97.93 97.49 97.71 143,922 +0.04(+0.04%)
Feb 19, 2019 97.14 98.01 97.14 97.67 142,047 +0.42(+0.43%)
Feb 15, 2019 97.25 97.25 97.25 0 +0.60(+0.62%)
Feb 14, 2019 96.22 97.71 95.79 96.65 205,056 +0.54(+0.56%)
Feb 13, 2019 97.72 97.97 96.11 96.11 127,125 -1.42(-1.46%)
Feb 12, 2019 97.13 97.96 97.10 97.53 183,954 +0.64(+0.66%)
Feb 11, 2019 97.32 97.59 96.40 96.89 125,641 -0.26(-0.27%)
Feb 08, 2019 97.92 97.92 96.59 97.15 163,663 -0.73(-0.75%)
Feb 07, 2019 98.00 98.24 97.32 97.88 201,080 -0.19(-0.19%)
Feb 06, 2019 97.61 98.11 96.95 98.07 172,454 +0.32(+0.33%)
Feb 05, 2019 96.08 98.00 96.08 97.75 256,648 +1.90(+1.98%)
Feb 04, 2019 95.63 96.27 95.25 95.85 164,174 +0.46(+0.48%)
Feb 01, 2019 95.17 95.63 94.57 95.39 146,314 -0.05(-0.05%)
Jan 31, 2019 94.32 95.59 93.89 95.44 221,012 +1.15(+1.22%)
Jan 30, 2019 94.59 94.90 94.15 94.29 187,836 -0.37(-0.39%)
Jan 29, 2019 94.72 95.11 93.90 94.66 184,983 -0.16(-0.17%)
Jan 28, 2019 93.78 95.15 93.65 94.82 122,020 +0.63(+0.67%)
Jan 25, 2019 94.20 94.74 93.24 94.19 110,410 +0.10(+0.11%)
Jan 24, 2019 93.50 94.31 93.33 94.09 172,430 +0.39(+0.42%)
Jan 23, 2019 94.60 95.24 93.17 93.70 168,497 -0.55(-0.58%)
Jan 22, 2019 94.03 94.57 93.78 94.25 189,205 +0.18(+0.19%)
Jan 21, 2019 94.11 94.16 93.44 94.07 40,226 +0.06(+0.06%)
Jan 18, 2019 93.82 94.16 93.42 94.01 146,021 +0.39(+0.42%)
Jan 17, 2019 93.18 94.03 92.99 93.62 146,778 +0.22(+0.24%)
Jan 16, 2019 94.00 94.37 92.95 93.40 201,352 -0.32(-0.34%)
Jan 15, 2019 93.59 94.02 93.25 93.72 130,369 +0.24(+0.26%)
Jan 14, 2019 93.88 93.89 92.89 93.48 154,454 -0.53(-0.56%)
Jan 11, 2019 92.76 94.20 92.61 94.01 233,442 +1.25(+1.35%)
Jan 10, 2019 92.00 92.83 91.80 92.76 169,302 +0.54(+0.59%)
Jan 09, 2019 91.31 92.31 90.74 92.22 244,530 +1.32(+1.45%)
Jan 08, 2019 91.18 91.31 90.58 90.90 221,000 +0.02(+0.02%)
Jan 07, 2019 90.16 91.06 89.10 90.88 201,888 +0.67(+0.74%)
Jan 04, 2019 89.86 90.31 89.23 90.21 170,645 +1.01(+1.13%)
Jan 03, 2019 90.03 90.04 88.08 89.20 242,999 -1.21(-1.34%)
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.