Skip to main content

George Weston Limited (TSX: WN )

184.57 -0.71 (-0.38%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 116.10 116.77 115.92 116.03 91,329 +0.15(+0.13%)
Mar 30, 2017 115.91 116.12 115.36 115.88 95,152 +0.04(+0.03%)
Mar 29, 2017 117.32 117.32 115.62 115.84 168,606 -1.01(-0.86%)
Mar 28, 2017 116.56 117.69 116.56 116.85 162,972 +0.57(+0.49%)
Mar 27, 2017 115.99 116.53 115.68 116.28 114,779 +0.24(+0.21%)
Mar 24, 2017 115.19 116.53 115.19 116.04 131,411 +0.73(+0.63%)
Mar 23, 2017 113.78 115.87 113.61 115.31 157,434 +1.32(+1.16%)
Mar 22, 2017 112.10 114.00 111.40 113.99 145,182 +2.10(+1.88%)
Mar 21, 2017 111.95 113.00 111.30 111.89 112,009 -0.11(-0.10%)
Mar 20, 2017 112.38 113.11 111.10 112.00 95,648 -0.43(-0.38%)
Mar 17, 2017 112.75 113.15 112.00 112.43 439,237 -0.47(-0.42%)
Mar 16, 2017 112.65 113.67 112.65 112.90 120,077 +0.26(+0.23%)
Mar 15, 2017 111.83 113.00 111.58 112.64 104,525 +0.78(+0.70%)
Mar 14, 2017 112.55 112.71 111.56 111.86 107,933 -0.72(-0.64%)
Mar 13, 2017 111.54 112.86 111.54 112.58 98,448 +0.50(+0.45%)
Mar 10, 2017 111.86 112.64 111.60 112.08 115,120 +0.36(+0.32%)
Mar 09, 2017 112.26 112.63 111.72 111.72 102,848 -0.56(-0.50%)
Mar 08, 2017 111.68 113.00 111.59 112.28 92,053 +0.39(+0.35%)
Mar 07, 2017 111.47 112.56 111.12 111.89 185,905 +0.38(+0.34%)
Mar 06, 2017 110.77 111.82 110.22 111.51 94,064 +0.35(+0.31%)
Mar 03, 2017 111.11 111.69 110.70 111.16 174,757 -0.44(-0.39%)
Mar 02, 2017 111.89 112.12 110.27 111.60 122,202 +0.83(+0.75%)
Mar 01, 2017 111.32 111.58 110.72 110.77 163,537 -0.53(-0.48%)
Feb 28, 2017 111.02 112.06 110.82 111.30 206,335 +0.41(+0.37%)
Feb 27, 2017 111.32 111.99 110.11 110.89 238,185 -0.73(-0.65%)
Feb 24, 2017 113.30 113.30 111.00 111.62 100,637 -1.81(-1.60%)
Feb 23, 2017 111.78 114.34 111.05 113.43 210,833 +1.95(+1.75%)
Feb 22, 2017 110.96 111.84 110.85 111.48 127,999 +0.51(+0.46%)
Feb 21, 2017 110.56 111.38 110.43 110.97 84,101 +0.37(+0.33%)
Feb 17, 2017 110.60 110.60 110.60 0 -0.16(-0.14%)
Feb 16, 2017 110.70 110.84 110.16 110.76 93,531 +0.02(+0.02%)
Feb 15, 2017 110.21 110.80 109.89 110.74 87,379 +0.53(+0.48%)
Feb 14, 2017 109.82 110.38 109.63 110.21 93,936 +0.45(+0.41%)
Feb 13, 2017 110.28 110.28 109.25 109.76 91,107 -0.23(-0.21%)
Feb 10, 2017 110.41 110.91 109.91 109.99 120,922 -0.52(-0.47%)
Feb 09, 2017 110.36 111.03 110.25 110.51 136,504 +0.25(+0.23%)
Feb 08, 2017 110.21 110.57 109.86 110.26 116,774 +0.11(+0.10%)
Feb 07, 2017 109.87 110.61 109.67 110.15 108,948 +0.52(+0.47%)
Feb 06, 2017 109.62 109.65 108.81 109.63 98,159 -0.19(-0.17%)
Feb 03, 2017 110.17 110.49 109.41 109.82 137,467 -0.31(-0.28%)
Feb 02, 2017 110.44 110.72 109.51 110.13 83,699 -0.44(-0.40%)
Feb 01, 2017 110.94 111.12 110.45 110.57 98,021 -0.41(-0.37%)
Jan 31, 2017 110.74 111.08 109.98 110.98 146,523 -0.11(-0.10%)
Jan 30, 2017 112.39 112.39 110.28 111.09 93,283 -1.12(-1.00%)
Jan 27, 2017 112.72 113.19 111.92 112.21 74,566 -0.50(-0.44%)
Jan 26, 2017 113.09 113.34 112.44 112.71 58,190 -0.40(-0.35%)
Jan 25, 2017 112.97 113.51 112.15 113.11 100,978 +0.46(+0.41%)
Jan 24, 2017 112.80 112.92 110.96 112.65 109,297 -0.21(-0.19%)
Jan 23, 2017 114.24 114.24 111.15 112.86 102,318 -1.39(-1.22%)
Jan 20, 2017 112.36 114.37 112.36 114.25 104,279 +1.86(+1.65%)
Jan 19, 2017 113.18 113.18 111.80 112.39 58,733 -0.65(-0.58%)
Jan 18, 2017 112.00 113.28 111.72 113.04 101,280 +1.04(+0.93%)
Jan 17, 2017 112.24 112.40 111.28 112.00 84,761 -0.23(-0.20%)
Jan 16, 2017 112.58 112.58 111.68 112.23 44,754 -0.39(-0.35%)
Jan 13, 2017 112.19 113.00 112.19 112.62 63,948 +0.31(+0.28%)
Jan 12, 2017 112.89 112.89 111.99 112.31 64,383 -0.58(-0.51%)
Jan 11, 2017 112.23 113.05 112.15 112.89 71,831 +0.46(+0.41%)
Jan 10, 2017 112.84 113.08 112.14 112.43 56,458 -0.40(-0.35%)
Jan 09, 2017 112.34 113.09 111.84 112.83 42,270 +0.38(+0.34%)
Jan 06, 2017 113.04 113.04 111.72 112.45 194,120 -0.59(-0.52%)
Jan 05, 2017 113.39 113.99 113.00 113.04 60,964 -0.46(-0.41%)
Jan 04, 2017 113.45 114.59 113.18 113.50 93,810 -0.10(-0.09%)
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.