George Weston Limited (TSX: WN )

136.41 CAD -2.15 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 137.95 139.37 137.09 138.56 280,273 +0.87(+0.63%)
Oct 22, 2021 135.74 137.91 135.74 137.69 161,318 +1.65(+1.21%)
Oct 21, 2021 136.08 137.04 135.77 136.04 238,817 -0.44(-0.32%)
Oct 20, 2021 136.47 137.47 135.81 136.48 131,083 -0.44(-0.32%)
Oct 19, 2021 137.86 137.88 136.74 136.92 163,686 -0.45(-0.33%)
Oct 18, 2021 136.96 137.75 135.89 137.37 451,418 +0.28(+0.20%)
Oct 15, 2021 136.83 137.42 136.28 137.09 202,223 +0.48(+0.35%)
Oct 14, 2021 137.51 137.65 136.43 136.61 398,075 +0.00(+0.00%)
Oct 13, 2021 135.47 137.36 133.82 136.61 264,939 +1.01(+0.74%)
Oct 12, 2021 135.27 136.35 134.04 135.60 352,758 -0.16(-0.12%)
Oct 08, 2021 135.76 135.76 135.76 0 -0.24(-0.18%)
Oct 07, 2021 136.04 137.41 135.71 136.00 251,698 -0.03(-0.02%)
Oct 06, 2021 137.15 138.00 135.64 136.03 261,067 -0.96(-0.70%)
Oct 05, 2021 134.74 137.06 133.97 136.99 226,601 +2.38(+1.77%)
Oct 04, 2021 134.01 135.23 133.73 134.61 179,825 -0.21(-0.16%)
Oct 01, 2021 137.31 137.31 133.29 134.82 198,518 -1.80(-1.32%)
Sep 30, 2021 136.84 137.68 135.62 136.62 261,593 +0.08(+0.06%)
Sep 29, 2021 128.12 137.19 128.12 136.54 375,850 +8.16(+6.36%)
Sep 28, 2021 129.38 129.58 128.11 128.38 212,338 -1.32(-1.02%)
Sep 27, 2021 131.25 131.25 129.43 129.70 192,825 -2.11(-1.60%)
Sep 24, 2021 131.51 132.71 131.51 131.81 200,556 -0.50(-0.38%)
Sep 23, 2021 132.51 133.09 132.04 132.31 182,189 -0.20(-0.15%)
Sep 22, 2021 132.48 133.25 131.72 132.51 172,047 +0.22(+0.17%)
Sep 21, 2021 130.51 132.49 130.51 132.29 154,145 +1.90(+1.46%)
Sep 20, 2021 130.46 131.23 129.26 130.39 199,048 -1.44(-1.09%)
Sep 17, 2021 133.21 134.12 131.58 131.83 683,752 -2.31(-1.72%)
Sep 16, 2021 134.70 135.09 133.79 134.14 113,842 -0.15(-0.11%)
Sep 15, 2021 134.80 134.85 133.05 134.29 171,911 -0.54(-0.40%)
Sep 14, 2021 135.46 135.94 134.46 134.83 217,575 -0.81(-0.60%)
Sep 13, 2021 137.21 138.22 135.54 135.64 322,116 -1.33(-0.97%)
Sep 10, 2021 136.99 137.20 135.81 136.97 370,385 +0.08(+0.06%)
Sep 09, 2021 137.00 137.49 136.29 136.89 409,528 -0.16(-0.12%)
Sep 08, 2021 135.47 137.48 135.10 137.05 393,474 +1.58(+1.17%)
Sep 07, 2021 136.30 136.38 135.42 135.47 246,264 -0.80(-0.59%)
Sep 03, 2021 136.27 136.27 136.27 0 -0.41(-0.30%)
Sep 02, 2021 136.48 137.66 136.30 136.68 345,872 +0.06(+0.04%)
Sep 01, 2021 136.33 137.00 135.76 136.62 202,701 +0.62(+0.46%)
Aug 31, 2021 135.54 137.22 135.54 136.00 265,443 -0.01(-0.01%)
Aug 30, 2021 134.90 136.32 134.26 136.01 85,221 +1.27(+0.94%)
Aug 27, 2021 134.79 136.13 134.56 134.74 152,687 -0.62(-0.46%)
Aug 26, 2021 135.04 136.00 134.89 135.36 159,430 -0.13(-0.10%)
Aug 25, 2021 135.04 135.69 134.21 135.49 147,345 +0.32(+0.24%)
Aug 24, 2021 135.34 135.96 134.86 135.17 153,908 -0.62(-0.46%)
Aug 23, 2021 136.58 136.67 134.37 135.79 136,640 +0.09(+0.07%)
Aug 20, 2021 135.60 136.26 135.22 135.70 150,121 -0.06(-0.04%)
Aug 19, 2021 133.40 136.01 133.40 135.76 135,823 +1.54(+1.15%)
Aug 18, 2021 134.36 134.74 132.87 134.22 186,492 -0.25(-0.19%)
Aug 17, 2021 134.06 135.25 133.74 134.47 153,788 +0.41(+0.31%)
Aug 16, 2021 132.25 134.09 131.17 134.06 121,206 +1.72(+1.30%)
Aug 13, 2021 132.73 133.62 131.87 132.34 133,910 +0.03(+0.02%)
Aug 12, 2021 131.74 132.87 130.98 132.31 131,923 +0.85(+0.65%)
Aug 11, 2021 131.02 131.82 130.16 131.46 139,020 -0.04(-0.03%)
Aug 10, 2021 132.02 132.72 130.37 131.50 163,474 -0.40(-0.30%)
Aug 09, 2021 131.80 132.22 131.43 131.90 141,697 +0.15(+0.11%)
Aug 06, 2021 131.54 132.91 131.54 131.75 150,632 +0.75(+0.57%)
Aug 05, 2021 133.17 134.23 130.88 131.00 178,065 -2.00(-1.50%)
Aug 04, 2021 133.41 134.41 132.87 133.00 138,881 -0.20(-0.15%)
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.