Skip to main content

George Weston Limited (TSX: WN )

165.41 -0.16 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 165.00 166.51 164.55 165.41 270,509 -0.16(-0.10%)
Feb 02, 2023 168.72 168.72 164.57 165.57 315,764 -2.19(-1.31%)
Feb 01, 2023 170.01 170.77 167.22 167.76 287,910 -3.41(-1.99%)
Jan 31, 2023 171.57 172.25 170.47 171.17 287,310 -0.41(-0.24%)
Jan 30, 2023 174.56 174.56 171.16 171.58 225,152 -2.73(-1.57%)
Jan 27, 2023 174.92 176.59 173.80 174.31 139,011 -0.65(-0.37%)
Jan 26, 2023 177.03 177.86 174.67 174.96 143,664 -1.59(-0.90%)
Jan 25, 2023 175.91 177.38 173.36 176.55 152,610 +1.42(+0.81%)
Jan 24, 2023 173.28 176.09 172.65 175.13 124,428 +2.29(+1.32%)
Jan 23, 2023 172.48 173.28 171.57 172.84 138,802 -0.04(-0.02%)
Jan 20, 2023 170.74 173.75 170.74 172.88 191,450 +1.10(+0.64%)
Jan 19, 2023 170.95 173.92 170.95 171.78 262,663 +0.35(+0.20%)
Jan 18, 2023 170.91 172.39 169.04 171.43 162,340 -0.84(-0.49%)
Jan 17, 2023 172.45 173.84 171.98 172.27 174,431 -0.30(-0.17%)
Jan 16, 2023 171.76 173.53 171.32 172.57 55,483 +0.68(+0.40%)
Jan 13, 2023 171.68 172.46 170.68 171.89 126,174 +0.21(+0.12%)
Jan 12, 2023 174.41 174.68 171.35 171.68 132,122 -2.71(-1.55%)
Jan 11, 2023 173.01 175.08 171.55 174.39 226,439 +1.20(+0.69%)
Jan 10, 2023 173.93 174.10 171.18 173.19 133,081 -0.28(-0.16%)
Jan 09, 2023 172.99 175.73 172.48 173.47 165,468 +0.20(+0.12%)
Jan 06, 2023 170.97 174.31 170.88 173.27 141,641 +2.58(+1.51%)
Jan 05, 2023 170.21 171.47 169.17 170.69 204,274 +0.34(+0.20%)
Jan 04, 2023 171.14 171.72 168.80 170.35 142,313 -0.21(-0.12%)
Jan 03, 2023 169.11 171.06 168.64 170.56 130,828 +2.57(+1.53%)
Dec 30, 2022 167.99 0 -0.76(-0.45%)
Dec 29, 2022 170.50 172.40 168.34 168.75 71,442 -1.75(-1.03%)
Dec 28, 2022 170.00 172.80 165.42 170.50 92,534 -4.22(-2.42%)
Dec 23, 2022 174.72 0 +2.49(+1.45%)
Dec 22, 2022 172.90 173.14 171.46 172.23 123,803 -1.27(-0.73%)
Dec 21, 2022 172.83 175.80 172.83 173.50 118,732 +0.51(+0.29%)
Dec 20, 2022 173.16 173.97 171.56 172.99 170,998 -0.19(-0.11%)
Dec 19, 2022 173.99 175.12 172.62 173.18 138,621 -0.19(-0.11%)
Dec 16, 2022 172.49 174.93 172.09 173.37 529,851 +0.02(+0.01%)
Dec 15, 2022 175.99 176.16 172.43 173.35 272,517 -3.38(-1.91%)
Dec 14, 2022 178.78 179.70 176.34 176.73 177,029 -2.11(-1.18%)
Dec 13, 2022 179.79 181.45 178.78 178.84 288,782 +0.79(+0.44%)
Dec 12, 2022 179.02 179.34 176.95 178.05 195,757 -0.52(-0.29%)
Dec 09, 2022 177.30 179.73 176.47 178.57 180,387 +1.83(+1.04%)
Dec 08, 2022 172.24 177.78 172.24 176.74 195,669 +4.88(+2.84%)
Dec 07, 2022 170.18 172.80 170.18 171.86 158,201 +1.36(+0.80%)
Dec 06, 2022 171.92 172.97 170.35 170.50 179,641 -0.71(-0.41%)
Dec 05, 2022 170.00 173.01 170.00 171.21 200,961 +0.61(+0.36%)
Dec 02, 2022 169.24 171.75 168.16 170.60 153,312 +1.01(+0.60%)
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.