Skip to main content

George Weston Limited (TSX: WN )

182.92 -2.36 (-1.27%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 137.96 138.36 136.32 137.44 225,410 -1.50(-1.08%)
Feb 25, 2022 138.60 139.27 136.39 138.94 146,952 +0.25(+0.18%)
Feb 24, 2022 132.90 138.97 132.51 138.69 215,106 +3.91(+2.90%)
Feb 23, 2022 135.10 136.40 134.66 134.78 132,143 -1.10(-0.81%)
Feb 22, 2022 136.80 137.74 134.80 135.88 143,296 -2.05(-1.49%)
Feb 18, 2022 137.93 0 -0.55(-0.40%)
Feb 17, 2022 138.51 139.72 137.57 138.48 105,798 -0.03(-0.02%)
Feb 16, 2022 139.02 139.42 138.32 138.51 140,834 -1.30(-0.93%)
Feb 15, 2022 140.58 141.55 139.17 139.81 99,284 +0.14(+0.10%)
Feb 14, 2022 140.51 140.66 138.65 139.67 112,863 -1.12(-0.80%)
Feb 11, 2022 140.26 141.34 139.89 140.79 128,399 +0.38(+0.27%)
Feb 10, 2022 140.63 142.12 140.37 140.41 127,835 -1.32(-0.93%)
Feb 09, 2022 141.10 142.52 141.10 141.73 127,207 +1.25(+0.89%)
Feb 08, 2022 139.00 141.24 138.79 140.48 123,744 +1.52(+1.09%)
Feb 07, 2022 140.00 142.23 138.41 138.96 104,416 -1.68(-1.19%)
Feb 04, 2022 141.15 141.75 139.97 140.64 85,727 -0.54(-0.38%)
Feb 03, 2022 141.47 141.18 146,619 -0.41(-0.29%)
Feb 02, 2022 138.76 142.10 138.76 141.59 132,114 +3.14(+2.27%)
Feb 01, 2022 139.55 139.55 137.24 138.45 112,058 -0.17(-0.12%)
Jan 31, 2022 137.07 139.54 137.07 138.62 165,438 +0.26(+0.19%)
Jan 28, 2022 137.82 138.37 136.92 138.36 111,763 +0.69(+0.50%)
Jan 27, 2022 136.61 138.64 136.61 137.67 160,345 +1.65(+1.21%)
Jan 26, 2022 134.10 136.55 133.57 136.02 219,033 +2.28(+1.70%)
Jan 25, 2022 131.61 134.93 131.26 133.74 197,316 +0.92(+0.69%)
Jan 24, 2022 131.41 133.06 130.81 132.82 150,305 +0.32(+0.24%)
Jan 21, 2022 134.04 134.14 132.30 132.50 161,986 -1.96(-1.46%)
Jan 20, 2022 136.64 137.69 134.07 134.46 224,429 -2.89(-2.10%)
Jan 19, 2022 138.20 138.20 135.44 137.35 184,136 -0.60(-0.43%)
Jan 18, 2022 138.01 138.57 136.05 137.95 214,799 -1.85(-1.32%)
Jan 17, 2022 139.95 140.85 139.48 139.80 79,230 -0.27(-0.19%)
Jan 14, 2022 141.29 144.20 140.00 140.07 155,031 -1.74(-1.23%)
Jan 13, 2022 144.00 144.43 141.61 141.81 188,142 -1.89(-1.32%)
Jan 12, 2022 142.77 144.60 142.62 143.70 147,012 +0.76(+0.53%)
Jan 11, 2022 142.93 143.37 141.47 142.94 134,821 -0.14(-0.10%)
Jan 10, 2022 144.14 144.74 142.38 143.08 137,121 -1.36(-0.94%)
Jan 07, 2022 146.09 146.30 144.42 144.44 86,225 -1.21(-0.83%)
Jan 06, 2022 142.75 146.64 142.75 145.65 142,230 +2.37(+1.65%)
Jan 05, 2022 144.60 146.05 142.00 143.28 107,883 -1.75(-1.21%)
Jan 04, 2022 147.03 147.06 144.75 145.03 96,476 -1.63(-1.11%)
Dec 31, 2021 146.66 146.66 146.66 0 -0.30(-0.20%)
Dec 30, 2021 147.46 148.02 145.88 146.96 171,128 -0.66(-0.45%)
Dec 29, 2021 149.00 150.09 147.55 147.62 208,758 -0.46(-0.31%)
Dec 24, 2021 148.08 148.08 148.08 0 +0.72(+0.49%)
Dec 23, 2021 147.46 148.48 146.96 147.36 160,847 -0.52(-0.35%)
Dec 22, 2021 147.22 148.33 147.03 147.88 120,862 -0.01(-0.01%)
Dec 21, 2021 147.49 148.64 146.41 147.89 149,146 +0.88(+0.60%)
Dec 20, 2021 147.78 149.37 146.47 147.01 204,639 -0.81(-0.55%)
Dec 17, 2021 146.85 150.63 146.85 147.82 705,230 +0.31(+0.21%)
Dec 16, 2021 146.90 149.11 146.90 147.51 213,252 +0.30(+0.20%)
Dec 15, 2021 144.67 147.97 144.66 147.21 367,140 +2.80(+1.94%)
Dec 14, 2021 140.65 144.90 140.39 144.41 389,041 +2.87(+2.03%)
Dec 13, 2021 139.81 142.17 139.81 141.54 418,239 +1.42(+1.01%)
Dec 10, 2021 138.99 140.30 138.55 140.12 142,035 +2.03(+1.47%)
Dec 09, 2021 137.37 139.20 137.37 138.09 132,047 +0.54(+0.39%)
Dec 08, 2021 138.50 139.18 136.50 137.55 225,602 -1.15(-0.83%)
Dec 07, 2021 139.59 140.15 138.59 138.70 118,233 -0.33(-0.24%)
Dec 06, 2021 137.99 139.66 137.99 139.03 169,502 +1.36(+0.99%)
Dec 03, 2021 138.58 138.58 137.05 137.67 121,531 -0.48(-0.35%)
Dec 02, 2021 133.45 140.00 133.22 138.15 254,752 +4.75(+3.56%)
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.