George Weston Limited (TSX: WN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	150.50	152.27	149.06	151.85	149,448	+1.79(+1.19%)
Jul 28, 2023	152.93	153.39	150.05	150.06	181,692	-2.74(-1.79%)
Jul 27, 2023	152.47	155.08	152.47	152.80	133,544	+0.33(+0.22%)
Jul 26, 2023	156.28	156.28	152.02	152.47	211,303	-4.17(-2.66%)
Jul 25, 2023	155.83	156.93	154.06	156.64	198,420	-0.32(-0.20%)
Jul 24, 2023	156.20	157.48	155.18	156.96	94,472	+1.01(+0.65%)
Jul 21, 2023	154.60	156.25	154.01	155.95	105,146	+1.59(+1.03%)
Jul 20, 2023	152.70	154.59	152.70	154.36	71,032	+1.21(+0.79%)
Jul 19, 2023	152.70	153.79	152.70	153.15	84,933	-0.20(-0.13%)
Jul 18, 2023	153.68	154.23	152.63	153.35	230,129	-0.31(-0.20%)
Jul 17, 2023	154.15	154.89	153.21	153.66	69,483	-0.82(-0.53%)
Jul 14, 2023	152.07	154.59	151.87	154.48	134,980	+2.47(+1.62%)
Jul 13, 2023	152.11	152.37	150.88	152.01	106,990	-0.25(-0.16%)
Jul 12, 2023	152.96	153.19	151.48	152.26	104,496	-0.23(-0.15%)
Jul 11, 2023	154.10	155.16	152.41	152.49	100,139	-1.49(-0.97%)
Jul 10, 2023	153.07	154.14	153.07	153.98	203,802	+0.96(+0.63%)
Jul 07, 2023	153.88	154.90	152.84	153.02	126,071	-1.07(-0.69%)
Jul 06, 2023	154.55	155.68	153.12	154.09	162,931	-1.33(-0.86%)
Jul 05, 2023	155.76	158.58	153.30	155.42	205,758	-0.74(-0.47%)
Jul 04, 2023	156.73	157.20	155.62	156.16	56,407	-0.46(-0.29%)
Jun 30, 2023				156.62	0	+2.26(+1.46%)
Jun 29, 2023	154.32	154.60	153.26	154.36	170,778	+0.17(+0.11%)
Jun 28, 2023	154.57	154.57	152.66	154.19	143,493	+0.93(+0.61%)
Jun 27, 2023	155.03	155.72	152.48	153.26	309,982	-1.57(-1.01%)
Jun 26, 2023	152.57	155.15	152.57	154.83	116,306	+2.48(+1.63%)
Jun 23, 2023	152.21	153.97	151.81	152.35	131,769	+0.14(+0.09%)
Jun 22, 2023	150.70	152.98	150.70	152.21	330,963	+1.52(+1.01%)
Jun 21, 2023	153.53	153.53	150.50	150.69	258,285	-2.84(-1.85%)
Jun 20, 2023	152.15	154.12	152.02	153.53	237,947	+0.88(+0.58%)
Jun 19, 2023	152.13	153.81	152.07	152.65	44,827	+0.59(+0.39%)
Jun 16, 2023	152.09	154.33	152.06	152.06	593,526	-1.07(-0.70%)
Jun 15, 2023	153.90	155.03	152.89	153.13	196,405	-22.04(-12.58%)
May 08, 2023	178.09	178.09	173.65	175.17	174,823	+0.06(+0.03%)
May 05, 2023	175.99	177.94	175.02	175.11	85,845	-0.83(-0.47%)
May 04, 2023	178.81	178.81	175.56	175.94	123,835	-3.83(-2.13%)
May 03, 2023	182.15	182.15	178.49	179.77	103,164	-1.88(-1.03%)
May 02, 2023	181.65	182.64	180.40	181.65	90,554	-0.71(-0.39%)
May 01, 2023	183.17	183.92	182.28	182.36	83,258	+0.44(+0.24%)
Apr 28, 2023	181.34	182.21	180.81	181.92	109,593	-0.42(-0.23%)
Apr 27, 2023	181.56	183.20	181.16	182.34	132,882	+0.90(+0.50%)
Apr 26, 2023	180.04	181.86	180.04	181.44	101,921	+1.49(+0.83%)
Apr 25, 2023	181.28	183.06	179.06	179.95	102,165	-1.51(-0.83%)
Apr 24, 2023	179.51	182.48	179.35	181.46	106,927	+1.74(+0.97%)
Apr 21, 2023	177.44	180.25	177.44	179.72	177,172	+2.19(+1.23%)
Apr 20, 2023	176.12	178.87	176.12	177.53	131,669	+0.30(+0.17%)
Apr 19, 2023	176.09	178.60	176.09	177.23	128,926	+0.59(+0.33%)
Apr 18, 2023	177.35	179.01	174.33	176.64	212,371	-1.41(-0.79%)
Apr 17, 2023	179.66	180.19	177.91	178.05	104,421	-2.01(-1.12%)
Apr 14, 2023	178.03	180.62	178.03	180.06	114,421	+2.06(+1.16%)
Apr 13, 2023	181.63	181.63	177.54	178.00	168,614	-2.40(-1.33%)
Apr 12, 2023	182.55	182.55	180.33	180.40	100,713	-1.05(-0.58%)
Apr 11, 2023	181.03	182.21	180.00	181.45	111,627	+0.91(+0.50%)
Apr 10, 2023	180.09	182.29	179.52	180.54	70,807	-0.22(-0.12%)
Apr 06, 2023				180.76	0	-0.02(-0.01%)
Apr 05, 2023	181.20	182.00	179.92	180.78	131,690	-0.42(-0.23%)
Apr 04, 2023	180.16	182.00	179.22	181.20	122,901	+3.04(+1.71%)
Apr 03, 2023	179.21	180.38	178.04	178.16	191,152	-0.94(-0.52%)
Mar 31, 2023	177.86	180.05	177.59	179.10	186,667	+2.65(+1.50%)
Mar 30, 2023	174.99	177.43	174.16	176.45	148,070	+2.81(+1.62%)
Mar 29, 2023	173.00	174.79	172.64	173.64	182,717	+0.98(+0.57%)
Mar 28, 2023	170.76	174.08	170.62	172.66	177,980	+2.23(+1.31%)
Mar 27, 2023	167.58	170.50	167.49	170.43	137,321	+3.86(+2.32%)
Mar 24, 2023	165.20	167.23	164.70	166.57	112,598	+1.87(+1.14%)
Mar 23, 2023	165.20	166.29	164.28	164.70	92,052	-0.17(-0.10%)
Mar 22, 2023	164.04	166.43	163.90	164.87	137,206	+0.53(+0.32%)
Mar 21, 2023	166.30	167.72	163.90	164.34	102,687	-2.11(-1.27%)
Mar 20, 2023	165.17	166.74	164.71	166.45	91,687	+1.47(+0.89%)
Mar 17, 2023	165.52	165.61	161.65	164.98	390,012	-0.54(-0.33%)
Mar 16, 2023	165.43	166.17	163.03	165.52	135,716	+0.07(+0.04%)
Mar 15, 2023	161.57	165.79	159.42	165.45	190,822	+2.29(+1.40%)
Mar 14, 2023	163.32	163.61	161.78	163.16	176,071	+0.33(+0.20%)
Mar 13, 2023	165.00	165.00	161.97	162.83	150,765	-1.39(-0.85%)
Mar 10, 2023	167.39	168.92	163.45	164.22	120,582	-2.83(-1.69%)
Mar 09, 2023	168.37	169.61	166.51	167.05	129,126	-0.99(-0.59%)
Mar 08, 2023	169.98	169.98	167.79	168.04	110,396	-0.62(-0.37%)
Mar 07, 2023	169.94	169.94	167.92	168.66	103,093	-0.36(-0.21%)
Mar 06, 2023	167.12	170.09	167.12	169.02	169,319	+1.96(+1.17%)
Mar 03, 2023	168.42	172.75	165.91	167.06	397,467	-1.00(-0.60%)
Mar 02, 2023	172.39	172.39	167.87	168.06	134,703	-4.33(-2.51%)
Mar 01, 2023	170.93	176.70	169.18	172.39	249,220	+1.44(+0.84%)
Feb 28, 2023	169.58	171.39	168.26	170.95	272,623	+0.90(+0.53%)
Feb 27, 2023	172.48	173.10	169.71	170.05	133,234	-3.74(-2.15%)
Feb 24, 2023	169.66	173.93	168.44	173.79	192,152	+3.31(+1.94%)
Feb 23, 2023	171.59	172.56	170.01	170.48	194,634	+2.25(+1.34%)
Feb 22, 2023	168.19	169.75	167.81	168.23	135,704	-0.16(-0.10%)
Feb 21, 2023	169.16	169.16	166.59	168.39	228,967	-1.22(-0.72%)
Feb 17, 2023				169.61	0	+0.75(+0.44%)
Feb 16, 2023	170.04	170.62	167.79	168.86	129,724	-1.03(-0.61%)
Feb 15, 2023	168.55	171.11	167.34	169.89	167,665	+1.63(+0.97%)
Feb 14, 2023	169.59	169.59	167.70	168.26	112,260	-1.16(-0.68%)
Feb 13, 2023	164.58	170.57	164.58	169.42	208,106	+2.45(+1.47%)
Feb 10, 2023	165.78	168.74	165.78	166.97	198,472	-0.62(-0.37%)
Feb 09, 2023	167.30	169.00	167.26	167.59	126,422	+1.15(+0.69%)
Feb 08, 2023	162.56	166.61	162.56	166.44	187,792	+2.99(+1.83%)
Feb 07, 2023	165.44	167.00	163.16	163.45	226,445	-3.23(-1.94%)
Feb 06, 2023	165.10	166.99	163.72	166.68	119,612	+1.27(+0.77%)
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%)
Dec 01, 2022	169.13	170.30	167.51	169.59	136,829	+1.14(+0.68%)
Nov 30, 2022	170.99	171.01	168.10	168.45	542,813	-1.41(-0.83%)
Nov 29, 2022	168.49	170.70	167.54	169.86	166,841	+2.01(+1.20%)
Nov 28, 2022	166.50	168.73	166.49	167.85	269,030	+1.11(+0.67%)
Nov 25, 2022	165.54	166.97	165.31	166.74	102,023	+0.95(+0.57%)
Nov 24, 2022	165.53	168.79	164.97	165.79	94,118	-0.11(-0.07%)
Nov 23, 2022	163.37	166.09	162.11	165.90	187,765	+1.02(+0.62%)
Nov 22, 2022	160.00	165.32	159.30	164.88	191,964	+5.56(+3.49%)
Nov 21, 2022	157.94	159.63	156.38	159.32	111,171	+1.90(+1.21%)
Nov 18, 2022	155.50	158.21	155.48	157.42	188,582	+2.28(+1.47%)
Nov 17, 2022	153.39	155.27	153.25	155.14	166,147	+1.61(+1.05%)
Nov 16, 2022	151.47	154.54	151.27	153.53	172,691	+2.59(+1.72%)
Nov 15, 2022	152.13	152.13	149.88	150.94	148,797	+0.22(+0.15%)
Nov 14, 2022	152.24	154.05	150.57	150.72	147,672	-1.20(-0.79%)
Nov 11, 2022	155.40	155.60	151.79	151.92	137,596	-2.98(-1.92%)
Nov 10, 2022	155.79	156.90	154.12	154.90	153,651	+1.11(+0.72%)
Nov 09, 2022	154.63	156.00	153.72	153.79	108,463	-0.62(-0.40%)
Nov 08, 2022	154.55	155.57	154.30	154.41	179,894	+0.03(+0.02%)
Nov 07, 2022	151.95	155.45	151.90	154.38	150,284	+2.66(+1.75%)
Nov 04, 2022	150.60	152.09	150.31	151.72	98,706	+1.73(+1.15%)
Nov 03, 2022	150.14	150.60	149.43	149.99	75,901	-0.38(-0.25%)
Nov 02, 2022	151.00		150.23	150.37	123,581	-0.60(-0.40%)
Nov 01, 2022	151.05	151.59	149.00	150.97	186,177	+1.02(+0.68%)
Oct 31, 2022	151.94	152.05	149.60	149.95	121,994	-1.96(-1.29%)
Oct 28, 2022	150.21	151.97	150.18	151.91	123,323	+1.71(+1.14%)
Oct 27, 2022	151.52	151.71	149.62	150.20	166,686	-1.42(-0.94%)
Oct 26, 2022	147.89	152.43	147.53	151.62	141,221	+3.30(+2.22%)
Oct 25, 2022	147.29	148.86	146.57	148.32	150,861	+1.41(+0.96%)
Oct 24, 2022	146.51	148.03	146.37	146.91	124,879	+0.47(+0.32%)
Oct 21, 2022	143.52	147.41	143.03	146.44	114,090	+2.83(+1.97%)
Oct 20, 2022	144.80	145.79	143.25	143.61	133,831	-1.28(-0.88%)
Oct 19, 2022	145.25	145.66	143.65	144.89	135,536	-0.94(-0.64%)
Oct 18, 2022	146.25	146.42	143.84	145.83	118,374	+1.16(+0.80%)
Oct 17, 2022	144.35	145.37	143.67	144.67	135,883	+1.16(+0.81%)
Oct 14, 2022	144.49	145.46	143.32	143.51	131,426	-0.17(-0.12%)
Oct 13, 2022	143.82	146.38	143.60	143.68	294,942	-1.21(-0.84%)
Oct 12, 2022	141.76	145.63	141.55	144.89	218,137	+2.55(+1.79%)
Oct 11, 2022	140.52	143.25	139.49	142.34	197,274	+2.06(+1.47%)
Oct 07, 2022				140.28	0	+0.76(+0.54%)
Oct 06, 2022	146.44	147.58	139.10	139.52	242,450	-7.31(-4.98%)
Oct 05, 2022	147.45	147.71	146.36	146.83	164,769	-0.90(-0.61%)
Oct 04, 2022	148.34	150.00	146.39	147.73	176,002	-0.01(-0.01%)
Oct 03, 2022	145.20	149.62	145.05	147.74	145,916	+3.11(+2.15%)
Sep 30, 2022	147.60	147.60	144.51	144.63	158,688	-2.17(-1.48%)
Sep 29, 2022	145.65	148.07	144.40	146.80	211,451	+0.94(+0.64%)
Sep 28, 2022	146.55	147.22	145.24	145.86	214,683	-0.64(-0.44%)
Sep 27, 2022	146.82	148.14	146.15	146.50	166,730	+0.18(+0.12%)
Sep 26, 2022	146.01	147.41	145.96	146.32	167,691	-0.18(-0.12%)
Sep 23, 2022	145.99	148.05	145.57	146.50	138,554	-0.08(-0.05%)
Sep 22, 2022	146.15	147.53	146.15	146.58	105,010	+0.10(+0.07%)
Sep 21, 2022	148.23	149.55	146.42	146.48	130,909	-1.69(-1.14%)
Sep 20, 2022	150.28	150.28	146.50	148.17	187,606	-2.11(-1.40%)
Sep 19, 2022	149.42	150.60	148.56	150.28	171,040	+0.27(+0.18%)
Sep 16, 2022	148.10	150.26	148.10	150.01	573,774	+1.32(+0.89%)
Sep 15, 2022	150.49	150.76	148.45	148.69	192,050	-1.93(-1.28%)
Sep 14, 2022	151.34	151.82	150.20	150.62	159,470	-1.67(-1.10%)
Sep 13, 2022	153.77	155.48	151.94	152.29	160,526	-1.91(-1.24%)
Sep 12, 2022	152.99	155.10	152.52	154.20	173,384	+1.20(+0.78%)
Sep 09, 2022	150.15	153.67	150.15	153.00	153,339	+3.33(+2.22%)
Sep 08, 2022	151.34	151.34	149.25	149.67	149,491	-1.45(-0.96%)
Sep 07, 2022	150.75	151.92	150.50	151.12	98,782	+0.36(+0.24%)
Sep 06, 2022	152.17	152.56	150.26	150.76	157,557	-1.47(-0.97%)
Sep 02, 2022				152.23	0	+0.36(+0.24%)
Sep 01, 2022	150.11	152.06	149.94	151.87	190,054	+1.72(+1.15%)
Aug 31, 2022	150.51	153.07	149.80	150.15	262,717	-1.27(-0.84%)
Aug 30, 2022	151.79	153.24	151.34	151.42	140,785	-0.49(-0.32%)
Aug 29, 2022	154.42	154.75	151.74	151.91	131,028	-2.97(-1.92%)
Aug 26, 2022	155.79	155.79	154.26	154.88	227,944	-0.81(-0.52%)
Aug 25, 2022	155.78	156.50	153.10	155.69	138,112	+0.41(+0.26%)
Aug 24, 2022	158.33	158.54	155.14	155.28	140,040	-2.99(-1.89%)
Aug 23, 2022	161.70	162.06	158.20	158.27	135,793	-3.50(-2.16%)
Aug 22, 2022	160.60	161.99	160.60	161.77	114,161	+0.35(+0.22%)
Aug 19, 2022	160.15	161.87	159.96	161.42	227,256	+1.09(+0.68%)
Aug 18, 2022	161.04	161.44	159.52	160.33	159,660	-0.33(-0.21%)
Aug 17, 2022	159.51	161.62	158.56	160.66	189,719	+0.91(+0.57%)
Aug 16, 2022	157.61	159.92	156.40	159.75	138,791	+2.88(+1.84%)
Aug 15, 2022	155.45	157.64	155.45	156.87	181,600	+1.71(+1.10%)
Aug 12, 2022	153.98	155.39	153.88	155.16	150,473	+1.03(+0.67%)
Aug 11, 2022	152.54	154.33	152.54	154.13	80,709	+2.12(+1.39%)
Aug 10, 2022	150.83	152.56	150.74	152.01	131,157	+1.62(+1.08%)
Aug 09, 2022	150.63	151.19	149.96	150.39	90,836	-0.05(-0.03%)
Aug 08, 2022	151.44	151.90	150.27	150.44	87,191	-0.76(-0.50%)
Aug 05, 2022	151.03	152.29	150.20	151.20	125,097	-1.05(-0.69%)
Aug 04, 2022	150.41	153.15	149.83	152.25	154,031	+1.85(+1.23%)
Aug 03, 2022	150.62	150.76	148.65	150.40	127,911	-0.18(-0.12%)