Skip to main content

George Weston Limited (TSX: WN )

183.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 64.34 65.22 64.27 64.84 101,723 +0.61(+0.95%)
Oct 30, 2012 63.43 64.47 63.38 64.23 384,494 +1.03(+1.63%)
Oct 29, 2012 63.55 63.55 62.81 63.20 15,557 +0.07(+0.11%)
Oct 26, 2012 63.14 63.94 63.06 63.13 39,444 +0.12(+0.19%)
Oct 25, 2012 62.70 63.24 62.44 63.01 46,029 +0.39(+0.62%)
Oct 24, 2012 62.56 62.81 62.33 62.62 52,261 +0.07(+0.11%)
Oct 23, 2012 62.88 62.88 61.84 62.55 103,989 -1.05(-1.65%)
Oct 19, 2012 63.69 64.24 63.54 63.60 49,982 -0.46(-0.72%)
Oct 18, 2012 64.22 64.47 63.95 64.06 52,522 -0.28(-0.44%)
Oct 17, 2012 64.07 64.37 63.84 64.34 59,825 +0.27(+0.42%)
Oct 16, 2012 63.30 64.59 63.21 64.07 62,577 +0.95(+1.51%)
Oct 15, 2012 63.21 63.25 62.73 63.12 39,727 +0.13(+0.21%)
Oct 12, 2012 63.18 63.33 62.67 62.99 31,986 -0.11(-0.17%)
Oct 11, 2012 63.42 63.68 62.93 63.10 40,987 -0.19(-0.30%)
Oct 10, 2012 63.06 63.95 63.06 63.29 58,359 +0.22(+0.35%)
Oct 09, 2012 63.86 63.86 62.95 63.07 64,076 -0.68(-1.07%)
Oct 05, 2012 63.75 63.75 63.75 0 +0.33(+0.52%)
Oct 04, 2012 63.28 63.51 63.14 63.42 26,762 +0.16(+0.25%)
Oct 03, 2012 63.50 63.74 63.26 63.26 75,427 -0.21(-0.33%)
Oct 02, 2012 63.73 63.80 63.36 63.47 65,193 +0.26(+0.41%)
Oct 01, 2012 63.37 63.75 63.21 63.21 42,906 -0.04(-0.06%)
Sep 28, 2012 62.58 63.29 62.51 63.25 96,671 +0.31(+0.49%)
Sep 27, 2012 62.40 63.26 62.24 62.94 47,722 +0.61(+0.98%)
Sep 26, 2012 62.66 63.00 62.19 62.33 66,574 -0.47(-0.75%)
Sep 25, 2012 62.51 62.95 62.39 62.80 154,434 +0.20(+0.32%)
Sep 24, 2012 62.53 62.91 62.31 62.60 71,315 -0.02(-0.03%)
Sep 21, 2012 62.43 63.17 62.43 62.62 318,387 +0.06(+0.10%)
Sep 20, 2012 63.45 63.70 62.31 62.56 91,595 -0.89(-1.40%)
Sep 19, 2012 63.02 63.74 63.02 63.45 216,098 +0.44(+0.70%)
Sep 18, 2012 63.00 63.21 62.77 63.01 50,771 +0.04(+0.06%)
Sep 17, 2012 62.50 63.01 62.41 62.97 38,143 +0.37(+0.59%)
Sep 14, 2012 63.26 63.26 62.40 62.60 59,619 -0.54(-0.86%)
Sep 13, 2012 63.76 63.79 62.96 63.14 44,896 -0.62(-0.97%)
Sep 12, 2012 63.46 63.94 63.45 63.76 132,168 +0.30(+0.47%)
Sep 11, 2012 63.20 63.55 63.18 63.46 88,492 +0.45(+0.71%)
Sep 10, 2012 63.64 63.75 62.91 63.01 64,985 -0.49(-0.77%)
Sep 07, 2012 63.37 63.62 63.25 63.50 80,281 +0.04(+0.06%)
Sep 06, 2012 63.02 63.52 63.00 63.46 70,622 +0.58(+0.92%)
Sep 05, 2012 62.80 62.99 62.45 62.88 42,907 +0.15(+0.24%)
Sep 04, 2012 63.37 63.47 62.20 62.73 83,945 -0.74(-1.17%)
Aug 31, 2012 63.47 63.47 63.47 0 -0.07(-0.11%)
Aug 30, 2012 63.58 63.60 63.45 63.54 172,723 +0.00(+0.00%)
Aug 29, 2012 63.08 63.66 62.96 63.54 216,562 +0.10(+0.16%)
Aug 27, 2012 62.88 63.46 62.66 63.44 29,983 +0.55(+0.87%)
Aug 24, 2012 63.24 63.24 62.89 62.89 43,790 -0.02(-0.03%)
Aug 23, 2012 62.64 63.02 62.32 62.91 30,861 +0.28(+0.45%)
Aug 22, 2012 63.10 63.10 62.52 62.63 31,783 -0.56(-0.89%)
Aug 21, 2012 63.17 63.52 62.92 63.19 307,231 +0.03(+0.05%)
Aug 20, 2012 62.09 63.40 62.09 63.16 86,761 +0.89(+1.43%)
Aug 17, 2012 61.89 62.46 61.89 62.27 97,135 +0.35(+0.57%)
Aug 16, 2012 61.40 62.14 61.23 61.92 114,847 +0.60(+0.98%)
Aug 15, 2012 61.40 61.48 60.92 61.32 36,563 -0.13(-0.21%)
Aug 14, 2012 61.39 61.83 61.22 61.45 85,282 +0.43(+0.70%)
Aug 13, 2012 60.44 61.15 60.44 61.02 44,468 +0.42(+0.69%)
Aug 11, 2012 60.45 61.07 60.42 60.60 44,998 +0.00(+0.00%)
Aug 10, 2012 60.45 61.07 60.42 60.60 44,998 +0.22(+0.36%)
Aug 09, 2012 59.69 60.69 59.47 60.38 62,989 +0.89(+1.50%)
Aug 08, 2012 59.21 60.16 59.21 59.49 65,270 +0.37(+0.63%)
Aug 07, 2012 59.01 59.73 58.99 59.12 89,115 +0.20(+0.34%)
Aug 03, 2012 58.92 58.92 58.92 0 +0.21(+0.36%)
Aug 02, 2012 59.11 59.12 58.26 58.71 71,801 -0.57(-0.96%)
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.