George Weston Limited (TSX: WN )

151.60 +4.12 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 148.40 149.83 147.18 147.48 138,811 -0.49(-0.33%)
Jun 27, 2022 147.41 148.49 146.81 147.97 386,852 +0.56(+0.38%)
Jun 24, 2022 145.58 147.71 145.58 147.41 136,382 +2.58(+1.78%)
Jun 23, 2022 143.91 146.41 143.91 144.83 152,185 +1.14(+0.79%)
Jun 22, 2022 144.91 145.37 142.57 143.69 210,197 -2.04(-1.40%)
Jun 21, 2022 145.19 146.57 144.79 145.73 224,203 +0.64(+0.44%)
Jun 20, 2022 143.65 145.09 142.94 145.09 49,791 +2.28(+1.60%)
Jun 17, 2022 144.09 144.79 142.54 142.81 415,247 -0.55(-0.38%)
Jun 16, 2022 146.41 146.51 143.00 143.36 128,780 -3.80(-2.58%)
Jun 15, 2022 147.00 147.97 146.06 147.16 240,547 +0.95(+0.65%)
Jun 14, 2022 146.88 147.37 145.75 146.21 180,766 -1.37(-0.93%)
Jun 13, 2022 148.25 149.25 147.10 147.58 303,164 -2.47(-1.65%)
Jun 10, 2022 149.72 150.70 148.32 150.05 261,468 +0.30(+0.20%)
Jun 09, 2022 151.06 151.87 149.57 149.75 130,387 -1.31(-0.87%)
Jun 08, 2022 151.62 152.70 150.40 151.06 170,269 -0.72(-0.47%)
Jun 07, 2022 153.17 153.17 150.87 151.78 106,771 -1.15(-0.75%)
Jun 06, 2022 154.68 155.20 152.92 152.93 165,088 -1.14(-0.74%)
Jun 03, 2022 153.32 155.20 153.20 154.07 113,469 +0.73(+0.48%)
Jun 02, 2022 152.12 153.71 151.80 153.34 85,195 +1.51(+0.99%)
Jun 01, 2022 155.80 155.80 151.68 151.83 116,352 -3.41(-2.20%)
May 31, 2022 154.49 156.92 154.17 155.24 643,296 +0.85(+0.55%)
May 30, 2022 154.77 155.05 152.81 154.39 37,165 -0.21(-0.14%)
May 27, 2022 153.48 154.98 152.74 154.60 215,983 +1.67(+1.09%)
May 26, 2022 153.03 154.32 152.20 152.93 120,831 +0.57(+0.37%)
May 25, 2022 152.97 153.36 151.08 152.36 162,874 +0.36(+0.24%)
May 24, 2022 150.43 153.94 149.44 152.00 341,947 +1.61(+1.07%)
May 20, 2022 150.39 0 +2.58(+1.75%)
May 19, 2022 149.00 150.16 147.56 147.81 154,882 -2.54(-1.69%)
May 18, 2022 153.04 153.86 149.30 150.35 197,114 -3.90(-2.53%)
May 17, 2022 156.25 156.25 152.86 154.25 223,738 -0.97(-0.62%)
May 16, 2022 154.00 156.14 153.24 155.22 193,288 +1.11(+0.72%)
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%)
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.