George Weston Limited (TSX: WN )

133.20 CAD +3.82 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 60.25 60.75 58.10 60.49 207,338 +0.09(+0.15%)
Feb 26, 2009 61.00 61.00 59.95 60.40 97,104 +0.55(+0.92%)
Feb 25, 2009 62.94 62.94 59.61 59.85 109,965 -3.32(-5.26%)
Feb 24, 2009 60.15 64.07 60.15 63.17 146,886 +1.86(+3.03%)
Feb 23, 2009 62.21 62.99 61.02 61.31 119,641 -1.94(-3.07%)
Feb 20, 2009 62.50 64.14 61.26 63.25 86,722 -0.53(-0.83%)
Feb 19, 2009 62.20 64.45 62.20 63.78 86,993 +0.78(+1.24%)
Feb 18, 2009 63.64 64.64 62.81 63.00 130,978 -0.61(-0.96%)
Feb 17, 2009 63.50 64.22 62.52 63.61 66,757 -0.36(-0.56%)
Feb 13, 2009 64.65 64.99 63.55 63.97 47,368 -0.62(-0.96%)
Feb 12, 2009 63.75 64.88 63.17 64.59 130,145 +1.59(+2.52%)
Feb 11, 2009 61.51 64.77 61.30 63.00 179,188 +0.93(+1.50%)
Feb 10, 2009 63.05 63.94 62.03 62.07 139,224 -1.41(-2.22%)
Feb 09, 2009 63.79 63.79 62.91 63.48 64,095 +0.30(+0.47%)
Feb 06, 2009 63.89 64.00 62.31 63.18 91,130 -0.72(-1.13%)
Feb 05, 2009 62.36 64.42 61.60 63.90 69,204 +1.55(+2.49%)
Feb 04, 2009 64.11 64.22 61.57 62.35 148,290 -1.75(-2.73%)
Feb 03, 2009 64.61 64.80 63.51 64.10 100,644 -0.51(-0.79%)
Feb 02, 2009 65.29 65.29 64.02 64.61 110,930 -0.72(-1.10%)
Jan 30, 2009 64.80 67.43 64.43 65.33 265,191 +0.93(+1.44%)
Jan 29, 2009 63.40 64.97 63.30 64.40 126,036 +1.00(+1.58%)
Jan 28, 2009 63.89 64.35 62.22 63.40 116,761 -0.08(-0.13%)
Jan 27, 2009 61.68 63.75 61.40 63.48 145,699 +3.02(+5.00%)
Jan 26, 2009 61.24 61.24 60.00 60.46 104,980 +0.15(+0.25%)
Jan 23, 2009 60.15 60.60 59.01 60.31 101,800 +0.21(+0.35%)
Jan 22, 2009 62.50 62.50 59.72 60.10 158,811 -1.74(-2.81%)
Jan 21, 2009 61.04 61.87 60.02 61.84 131,523 +0.84(+1.38%)
Jan 20, 2009 61.86 62.67 60.25 61.00 124,324 -0.43(-0.70%)
Jan 19, 2009 61.50 62.30 59.96 61.43 55,958 +0.57(+0.94%)
Jan 16, 2009 62.00 62.00 60.43 60.86 71,560 -1.04(-1.68%)
Jan 15, 2009 60.75 62.00 60.68 61.90 135,665 +1.15(+1.89%)
Jan 14, 2009 58.34 61.65 58.34 60.75 142,719 +0.98(+1.64%)
Jan 13, 2009 58.23 60.00 57.49 59.77 125,482 +2.17(+3.77%)
Jan 12, 2009 57.25 58.00 57.25 57.60 183,572 -0.20(-0.35%)
Jan 09, 2009 58.65 58.65 57.52 57.80 141,833 -0.85(-1.45%)
Jan 08, 2009 58.87 59.32 58.51 58.65 284,476 -0.61(-1.03%)
Jan 07, 2009 59.94 59.94 58.91 59.26 144,871 -0.54(-0.90%)
Jan 06, 2009 60.93 60.93 59.00 59.80 145,195 -0.50(-0.83%)
Jan 05, 2009 58.81 60.94 58.81 60.30 212,333 +0.40(+0.67%)
Jan 02, 2009 59.95 59.99 58.61 59.90 61,338 -0.05(-0.08%)
Jan 01, 2009 58.35 59.98 58.30 59.95 0 +0.00(+0.00%)
Dec 31, 2008 58.35 59.98 58.30 59.95 77,219 +1.63(+2.79%)
Dec 30, 2008 57.65 58.32 56.83 58.32 67,979 +0.28(+0.48%)
Dec 29, 2008 58.34 58.91 57.36 58.04 113,208 -0.28(-0.48%)
Dec 24, 2008 58.98 58.98 57.20 58.32 27,073 +0.27(+0.47%)
Dec 23, 2008 57.20 58.40 57.20 58.05 87,877 -0.19(-0.33%)
Dec 22, 2008 58.99 58.99 57.34 58.24 61,419 -0.76(-1.29%)
Dec 19, 2008 58.49 59.86 57.65 59.00 458,859 +1.35(+2.34%)
Dec 18, 2008 57.70 58.65 56.52 57.65 304,178 -0.84(-1.44%)
Dec 17, 2008 58.24 58.50 56.95 58.49 3,080 +0.25(+0.43%)
Dec 16, 2008 59.45 59.45 56.11 58.24 209,091 +1.24(+2.18%)
Dec 15, 2008 59.99 59.99 56.26 57.00 173,683 -1.88(-3.19%)
Dec 12, 2008 59.49 59.49 57.00 58.88 228,702 -0.28(-0.47%)
Dec 11, 2008 62.40 62.74 58.83 59.16 132,373 -3.24(-5.19%)
Dec 10, 2008 61.69 63.60 60.70 62.40 227,663 +1.48(+2.43%)
Dec 09, 2008 63.00 63.90 59.75 60.92 110,421 -3.32(-5.17%)
Dec 08, 2008 60.50 64.24 60.37 64.24 235,058 +4.39(+7.34%)
Dec 05, 2008 58.50 59.95 58.50 59.85 156,211 +0.85(+1.44%)
Dec 04, 2008 57.95 60.55 56.39 59.00 207,108 +2.51(+4.44%)
Dec 03, 2008 56.75 58.99 55.45 56.49 178,210 -1.46(-2.52%)
Dec 02, 2008 58.99 60.79 56.94 57.95 390,006 +0.72(+1.26%)
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.