Skip to main content

George Weston Limited (TSX: WN )

185.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 107.93 108.67 107.43 108.53 195,613 +0.59(+0.55%)
Aug 30, 2017 107.72 108.52 107.63 107.94 136,764 +0.18(+0.17%)
Aug 29, 2017 107.44 107.96 106.92 107.76 81,715 +0.02(+0.02%)
Aug 28, 2017 107.79 107.80 107.01 107.74 126,333 -0.05(-0.05%)
Aug 25, 2017 108.84 108.97 107.61 107.79 81,320 -0.94(-0.86%)
Aug 24, 2017 109.51 109.67 108.71 108.73 98,418 -0.90(-0.82%)
Aug 23, 2017 108.52 109.70 108.27 109.63 134,535 +0.99(+0.91%)
Aug 22, 2017 108.33 108.70 108.05 108.64 117,139 +0.35(+0.32%)
Aug 21, 2017 107.64 108.45 107.38 108.29 127,205 +0.65(+0.60%)
Aug 18, 2017 108.38 108.38 107.31 107.64 100,848 -0.80(-0.74%)
Aug 17, 2017 108.75 109.37 108.29 108.44 104,433 +0.00(+0.00%)
Aug 16, 2017 109.69 110.32 108.32 108.44 190,792 -0.87(-0.80%)
Aug 15, 2017 108.97 109.43 108.21 109.31 141,096 +0.29(+0.27%)
Aug 14, 2017 108.26 109.88 108.20 109.02 186,513 +0.80(+0.74%)
Aug 11, 2017 107.91 108.90 107.91 108.22 129,760 +0.10(+0.09%)
Aug 10, 2017 108.55 108.55 107.69 108.12 169,004 -0.47(-0.43%)
Aug 09, 2017 109.10 109.52 108.56 108.59 178,934 -0.52(-0.48%)
Aug 08, 2017 109.32 109.75 108.69 109.11 221,719 -0.20(-0.18%)
Aug 04, 2017 109.46 109.63 109.00 109.31 119,835 +0.16(+0.15%)
Aug 03, 2017 109.72 110.39 108.86 109.15 155,766 -0.43(-0.39%)
Aug 02, 2017 109.03 110.52 108.91 109.58 207,101 +0.47(+0.43%)
Aug 01, 2017 108.99 110.21 108.57 109.11 184,299 +0.22(+0.20%)
Jul 31, 2017 110.53 108.89 108.89 213,902 -1.11(-1.01%)
Jul 28, 2017 109.91 110.97 109.33 110.00 327,645 -2.89(-2.56%)
Jul 27, 2017 113.26 113.62 112.27 112.89 118,411 -0.25(-0.22%)
Jul 26, 2017 116.40 116.60 112.36 113.14 241,856 -3.61(-3.09%)
Jul 25, 2017 115.72 116.86 115.72 116.75 114,462 +0.99(+0.86%)
Jul 24, 2017 116.03 116.16 114.80 115.76 117,089 -0.36(-0.31%)
Jul 21, 2017 117.00 117.06 115.66 116.12 69,785 -1.12(-0.96%)
Jul 20, 2017 116.99 117.29 116.09 117.24 79,964 +0.86(+0.74%)
Jul 19, 2017 116.13 117.16 115.95 116.38 110,190 +0.33(+0.28%)
Jul 18, 2017 114.72 116.08 114.69 116.05 133,127 +0.68(+0.59%)
Jul 17, 2017 115.98 115.98 115.18 115.37 184,270 -0.32(-0.28%)
Jul 14, 2017 115.66 116.05 115.18 115.69 84,794 +0.04(+0.03%)
Jul 13, 2017 115.78 116.07 115.25 115.65 70,573 -0.18(-0.16%)
Jul 12, 2017 115.25 116.32 115.17 115.83 125,981 +0.58(+0.50%)
Jul 11, 2017 115.24 115.44 114.67 115.25 67,028 -0.44(-0.38%)
Jul 10, 2017 115.42 116.00 114.83 115.69 66,362 +0.35(+0.30%)
Jul 07, 2017 115.75 115.75 114.62 115.34 44,136 -0.52(-0.45%)
Jul 06, 2017 115.45 116.25 115.45 115.86 197,690 -0.58(-0.50%)
Jul 05, 2017 116.53 116.97 115.75 116.44 104,223 -0.01(-0.01%)
Jul 04, 2017 117.65 117.65 115.80 116.45 69,254 -0.94(-0.80%)
Jul 03, 2017 117.39 117.39 117.39 117.39 0 +0.00(+0.00%)
Jun 30, 2017 117.54 117.76 116.70 117.39 225,969 -0.15(-0.13%)
Jun 29, 2017 118.69 118.76 116.51 117.54 177,479 -1.11(-0.94%)
Jun 28, 2017 119.27 119.91 118.38 118.65 186,185 -0.31(-0.26%)
Jun 27, 2017 118.76 119.09 118.08 118.96 149,600 +0.47(+0.40%)
Jun 26, 2017 118.19 118.83 118.09 118.49 118,644 +0.30(+0.25%)
Jun 23, 2017 117.87 118.83 117.50 118.19 133,207 +0.20(+0.17%)
Jun 22, 2017 117.97 118.87 117.61 117.99 161,615 -0.02(-0.02%)
Jun 21, 2017 117.85 118.23 117.58 118.01 106,424 +0.04(+0.03%)
Jun 20, 2017 118.00 118.45 117.65 117.97 246,012 -0.02(-0.02%)
Jun 19, 2017 118.54 118.71 116.90 117.99 225,636 -0.84(-0.71%)
Jun 16, 2017 120.07 120.21 115.42 118.83 702,756 -1.70(-1.41%)
Jun 15, 2017 119.85 120.59 118.93 120.53 172,908 +0.52(+0.43%)
Jun 14, 2017 120.22 120.59 120.14 120.01 215,027 -0.19(-0.16%)
Jun 13, 2017 120.06 120.81 119.60 120.20 165,685 -0.35(-0.29%)
Jun 12, 2017 120.78 122.05 120.26 120.55 148,034 -0.31(-0.26%)
Jun 09, 2017 122.18 122.65 120.26 120.86 146,653 -1.39(-1.14%)
Jun 08, 2017 122.66 122.66 121.26 122.25 119,405 -0.30(-0.24%)
Jun 07, 2017 122.34 122.91 121.95 122.55 151,511 +0.08(+0.07%)
Jun 06, 2017 123.31 123.47 122.04 122.47 117,815 -0.66(-0.54%)
Jun 05, 2017 123.74 123.75 122.51 123.13 63,582 -0.62(-0.50%)
Jun 02, 2017 123.23 123.79 122.90 123.75 83,950 +0.83(+0.68%)
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.