George Weston Limited (TSX: WN )

154.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 151.76 155.25 151.16 154.11 269,321 +2.86(+1.89%)
May 12, 2022 148.47 151.68 148.47 151.25 263,882 +2.39(+1.61%)
May 11, 2022 153.77 154.57 148.54 148.86 286,159 -5.37(-3.48%)
May 10, 2022 154.49 158.63 153.66 154.23 272,052 -4.61(-2.90%)
May 09, 2022 155.07 160.24 153.87 158.84 201,838 +3.50(+2.25%)
May 06, 2022 154.41 156.93 154.41 155.34 164,097 +0.44(+0.28%)
May 05, 2022 156.38 157.47 154.56 154.90 163,775 -1.41(-0.90%)
May 04, 2022 155.84 157.88 154.01 156.31 252,578 +0.47(+0.30%)
May 03, 2022 157.77 159.46 155.75 155.84 146,238 -2.52(-1.59%)
May 02, 2022 159.82 160.84 157.71 158.36 171,885 -1.46(-0.91%)
Apr 29, 2022 159.59 161.24 159.53 159.82 148,519 -0.39(-0.24%)
Apr 28, 2022 159.10 161.72 158.76 160.21 143,584 +1.37(+0.86%)
Apr 27, 2022 157.43 159.09 156.32 158.84 192,785 +1.68(+1.07%)
Apr 26, 2022 159.10 160.75 156.80 157.16 165,897 -1.84(-1.16%)
Apr 25, 2022 155.85 159.49 155.58 159.00 147,207 +2.83(+1.81%)
Apr 22, 2022 157.36 157.93 155.54 156.17 150,525 -1.30(-0.83%)
Apr 21, 2022 159.27 159.27 157.28 157.47 143,368 -1.29(-0.81%)
Apr 20, 2022 159.91 161.20 158.67 158.76 121,507 -0.86(-0.54%)
Apr 19, 2022 155.67 159.68 155.33 159.62 136,582 +3.72(+2.39%)
Apr 18, 2022 157.03 157.50 155.60 155.90 61,133 -1.17(-0.74%)
Apr 14, 2022 157.07 0 -1.38(-0.87%)
Apr 13, 2022 161.83 162.05 157.77 158.45 103,450 -2.48(-1.54%)
Apr 12, 2022 161.68 162.51 160.01 160.93 147,108 -0.53(-0.33%)
Apr 11, 2022 161.39 162.15 159.81 161.46 125,949 +0.17(+0.11%)
Apr 08, 2022 161.01 162.37 160.31 161.29 94,193 +0.32(+0.20%)
Apr 07, 2022 157.77 161.20 157.04 160.97 113,062 +2.09(+1.32%)
Apr 06, 2022 158.62 158.90 156.55 158.88 139,788 -0.18(-0.11%)
Apr 05, 2022 155.46 159.48 155.46 159.06 227,633 +3.52(+2.26%)
Apr 04, 2022 153.09 155.68 152.94 155.54 147,818 +2.12(+1.38%)
Apr 01, 2022 153.97 154.39 152.34 153.42 140,906 -0.53(-0.34%)
Mar 31, 2022 154.60 155.46 153.78 153.95 217,991 +0.17(+0.11%)
Mar 30, 2022 154.98 155.41 153.43 153.78 115,064 -0.79(-0.51%)
Mar 29, 2022 154.07 155.08 153.81 154.57 118,558 +1.22(+0.80%)
Mar 28, 2022 152.30 153.75 151.72 153.35 130,747 +0.68(+0.45%)
Mar 25, 2022 154.79 154.79 152.50 152.67 79,966 -0.73(-0.48%)
Mar 24, 2022 153.88 154.21 152.17 153.40 229,718 -0.15(-0.10%)
Mar 23, 2022 153.50 156.22 153.19 153.55 237,435 +0.05(+0.03%)
Mar 22, 2022 154.10 154.70 153.05 153.50 118,864 -0.60(-0.39%)
Mar 21, 2022 155.00 155.68 153.26 154.10 133,507 -1.14(-0.73%)
Mar 18, 2022 157.47 157.56 153.80 155.24 864,774 -2.32(-1.47%)
Mar 17, 2022 157.83 158.04 155.99 157.56 131,059 +0.94(+0.60%)
Mar 16, 2022 155.61 158.55 155.19 156.62 271,959 +1.02(+0.66%)
Mar 15, 2022 157.79 158.83 152.86 155.60 227,516 -1.66(-1.06%)
Mar 14, 2022 156.70 158.79 156.32 157.26 195,179 -0.60(-0.38%)
Mar 11, 2022 156.79 159.83 156.16 157.86 167,020 +1.13(+0.72%)
Mar 10, 2022 154.07 157.15 154.00 156.73 211,394 +2.34(+1.52%)
Mar 09, 2022 156.43 156.43 152.94 154.39 293,375 +1.31(+0.86%)
Mar 08, 2022 150.34 154.74 150.27 153.08 247,520 +2.56(+1.70%)
Mar 07, 2022 148.10 151.88 148.10 150.52 303,001 +1.58(+1.06%)
Mar 04, 2022 142.98 149.03 142.98 148.94 211,322 +5.25(+3.65%)
Mar 03, 2022 140.17 145.45 140.11 143.69 204,993 +4.18(+3.00%)
Mar 02, 2022 136.59 139.80 136.59 139.51 214,739 +3.36(+2.47%)
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.