George Weston Limited (TSX: WN )

115.62 CAD +0.40 (+0.35%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 113.27 116.42 113.27 115.22 199,582 +1.92(+1.69%)
May 12, 2021 113.38 113.90 112.50 113.30 181,215 +0.01(+0.01%)
May 11, 2021 113.25 114.42 111.92 113.29 122,457 -1.33(-1.16%)
May 10, 2021 112.08 115.95 111.99 114.62 154,254 +2.89(+2.59%)
May 07, 2021 109.80 111.94 109.80 111.73 102,436 +2.01(+1.83%)
May 06, 2021 109.77 111.60 109.69 109.72 139,701 +0.11(+0.10%)
May 05, 2021 108.65 109.80 108.62 109.61 74,417 +1.11(+1.02%)
May 04, 2021 108.29 108.91 108.00 108.50 113,681 +0.12(+0.11%)
May 03, 2021 108.81 109.84 108.11 108.38 126,107 -0.15(-0.14%)
Apr 30, 2021 108.84 109.35 108.26 108.53 145,658 -0.32(-0.29%)
Apr 29, 2021 109.52 110.34 108.80 108.85 113,775 -0.35(-0.32%)
Apr 28, 2021 109.94 110.73 108.91 109.20 131,190 -0.68(-0.62%)
Apr 27, 2021 111.32 112.03 109.87 109.88 143,368 -1.98(-1.77%)
Apr 26, 2021 111.58 112.56 110.56 111.86 75,286 -0.04(-0.04%)
Apr 23, 2021 113.01 113.01 111.75 111.90 100,086 -1.15(-1.02%)
Apr 22, 2021 113.28 113.28 112.40 113.05 130,697 -0.95(-0.83%)
Apr 21, 2021 114.77 116.00 113.51 114.00 76,747 -0.75(-0.65%)
Apr 20, 2021 113.51 114.90 113.38 114.75 113,635 +1.01(+0.89%)
Apr 19, 2021 112.36 113.95 112.36 113.74 116,338 +0.73(+0.65%)
Apr 16, 2021 113.08 113.31 112.32 113.01 123,728 +0.67(+0.60%)
Apr 15, 2021 111.45 112.68 111.45 112.34 114,957 +1.09(+0.98%)
Apr 14, 2021 112.15 112.54 110.86 111.25 134,194 -0.96(-0.86%)
Apr 13, 2021 112.18 112.92 112.01 112.21 158,079 -0.39(-0.35%)
Apr 12, 2021 111.86 113.00 111.59 112.60 127,770 +0.78(+0.70%)
Apr 09, 2021 110.52 111.86 110.51 111.82 89,916 +0.40(+0.36%)
Apr 08, 2021 112.11 112.12 110.76 111.42 98,284 -0.69(-0.62%)
Apr 07, 2021 111.89 112.50 111.84 112.11 73,058 +0.43(+0.39%)
Apr 06, 2021 111.72 112.46 110.70 111.68 85,614 -0.04(-0.04%)
Apr 05, 2021 110.70 112.09 110.70 111.72 61,419 +0.67(+0.60%)
Apr 01, 2021 111.05 111.05 111.05 0 -0.23(-0.21%)
Mar 31, 2021 111.47 112.20 110.94 111.28 254,580 -0.67(-0.60%)
Mar 30, 2021 112.01 112.52 111.05 111.95 199,144 -0.90(-0.80%)
Mar 29, 2021 107.85 113.05 107.84 112.85 246,972 +4.03(+3.70%)
Mar 26, 2021 107.79 109.75 107.77 108.82 225,933 +0.60(+0.55%)
Mar 25, 2021 108.05 108.86 107.72 108.22 208,908 +0.53(+0.49%)
Mar 24, 2021 107.74 107.94 106.51 107.69 198,451 -0.27(-0.25%)
Mar 23, 2021 105.00 108.98 103.63 107.96 426,879 +5.49(+5.36%)
Mar 22, 2021 102.09 102.85 102.07 102.47 112,650 +0.47(+0.46%)
Mar 19, 2021 101.60 103.19 101.60 102.00 735,196 +0.33(+0.32%)
Mar 18, 2021 101.90 102.37 100.87 101.67 138,641 -0.26(-0.26%)
Mar 17, 2021 102.39 102.39 101.40 101.93 235,400 -0.37(-0.36%)
Mar 16, 2021 101.04 102.64 100.69 102.30 196,703 +1.75(+1.74%)
Mar 15, 2021 102.05 102.13 100.52 100.55 181,680 -1.15(-1.13%)
Mar 12, 2021 101.88 102.23 100.92 101.70 104,332 -0.70(-0.68%)
Mar 11, 2021 101.81 102.71 101.50 102.40 266,112 +0.88(+0.87%)
Mar 10, 2021 101.28 102.44 100.64 101.52 234,223 +0.46(+0.46%)
Mar 09, 2021 101.27 102.01 100.33 101.06 326,251 -0.30(-0.30%)
Mar 08, 2021 99.70 101.62 99.37 101.36 189,569 +1.65(+1.65%)
Mar 05, 2021 99.83 100.43 99.23 99.71 283,953 +0.34(+0.34%)
Mar 04, 2021 97.99 100.32 97.30 99.37 399,743 +2.01(+2.06%)
Mar 03, 2021 96.49 98.32 96.37 97.36 273,460 +0.77(+0.80%)
Mar 02, 2021 95.34 96.82 95.34 96.59 192,672 +1.97(+2.08%)
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.