Skip to main content

George Weston Limited (TSX: WN )

183.01 -2.27 (-1.23%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 164.50 0 +1.08(+0.66%)
Dec 28, 2023 163.07 164.35 163.02 163.42 47,426 +0.37(+0.23%)
Dec 27, 2023 161.28 163.43 161.28 163.05 63,769 +1.47(+0.91%)
Dec 22, 2023 161.58 0 +0.94(+0.59%)
Dec 21, 2023 158.92 161.01 158.92 160.64 57,292 +2.04(+1.29%)
Dec 20, 2023 158.99 160.12 158.08 158.60 166,478 -0.77(-0.48%)
Dec 19, 2023 157.06 159.55 157.06 159.37 127,434 +2.38(+1.52%)
Dec 18, 2023 157.27 157.79 155.49 156.99 123,199 +0.33(+0.21%)
Dec 15, 2023 158.65 159.39 156.39 156.66 578,844 -2.49(-1.56%)
Dec 14, 2023 163.77 163.80 157.11 159.15 216,377 -4.87(-2.97%)
Dec 13, 2023 162.54 164.10 160.95 164.02 153,599 +1.57(+0.97%)
Dec 12, 2023 162.69 163.00 160.44 162.45 184,291 -0.08(-0.05%)
Dec 11, 2023 160.53 162.88 160.53 162.53 87,112 +1.01(+0.63%)
Dec 08, 2023 161.78 162.95 161.52 161.52 79,103 -0.79(-0.49%)
Dec 07, 2023 163.33 163.33 160.41 162.31 110,371 +0.40(+0.25%)
Dec 06, 2023 161.00 163.01 158.53 161.91 112,207 +0.87(+0.54%)
Dec 05, 2023 157.01 162.07 156.60 161.04 208,166 +2.95(+1.87%)
Dec 04, 2023 157.27 160.68 157.27 158.09 82,794 -1.83(-1.14%)
Dec 01, 2023 159.69 160.43 158.12 159.92 168,804 +0.77(+0.48%)
Nov 30, 2023 162.00 162.21 158.09 159.15 552,906 -3.02(-1.86%)
Nov 29, 2023 162.10 163.09 160.70 162.17 118,561 -0.78(-0.48%)
Nov 28, 2023 165.09 165.78 162.95 162.95 123,162 -2.51(-1.52%)
Nov 27, 2023 163.98 165.58 162.48 165.46 112,584 +1.50(+0.91%)
Nov 24, 2023 164.12 164.86 163.63 163.96 31,822 -0.16(-0.10%)
Nov 23, 2023 164.64 167.31 163.62 164.12 44,346 -1.58(-0.95%)
Nov 22, 2023 157.65 166.01 157.48 165.70 219,779 +10.38(+6.68%)
Nov 21, 2023 160.97 160.99 155.00 155.32 190,931 -9.32(-5.66%)
Nov 20, 2023 164.12 165.38 163.74 164.64 83,581 +0.20(+0.12%)
Nov 17, 2023 163.68 164.74 160.11 164.44 120,278 +0.36(+0.22%)
Nov 16, 2023 161.85 164.42 161.85 164.08 148,402 +1.90(+1.17%)
Nov 15, 2023 168.13 168.19 162.11 162.18 176,338 -5.49(-3.27%)
Nov 14, 2023 165.40 168.74 165.36 167.67 100,007 +1.87(+1.13%)
Nov 13, 2023 165.74 166.38 165.34 165.80 44,659 +0.52(+0.31%)
Nov 10, 2023 164.94 165.68 163.51 165.28 85,470 +0.89(+0.54%)
Nov 09, 2023 163.91 165.64 163.62 164.39 83,937 +0.71(+0.43%)
Nov 08, 2023 163.76 165.16 163.60 163.68 152,006 +0.26(+0.16%)
Nov 07, 2023 163.21 164.00 162.72 163.42 123,586 -0.03(-0.02%)
Nov 06, 2023 160.80 164.21 160.24 163.45 187,328 +2.62(+1.63%)
Nov 03, 2023 157.80 161.26 157.60 160.83 135,793 +3.13(+1.98%)
Nov 02, 2023 150.62 158.15 150.62 157.70 116,515 +4.00(+2.60%)
Nov 01, 2023 151.00 154.29 150.68 153.70 124,622 +3.28(+2.18%)
Oct 31, 2023 149.62 150.81 148.43 150.42 140,443 +1.27(+0.85%)
Oct 30, 2023 146.81 149.63 145.20 149.15 117,580 +3.79(+2.61%)
Oct 27, 2023 145.71 146.06 145.04 145.36 90,653 -0.51(-0.35%)
Oct 26, 2023 146.73 147.76 145.63 145.87 96,418 -0.84(-0.57%)
Oct 25, 2023 145.03 148.10 145.03 146.71 97,893 +1.01(+0.69%)
Oct 24, 2023 146.60 147.38 145.38 145.70 61,800 -1.04(-0.71%)
Oct 23, 2023 145.02 147.35 144.95 146.74 92,620 +1.42(+0.98%)
Oct 20, 2023 145.27 146.79 144.41 145.32 137,048 -0.69(-0.47%)
Oct 19, 2023 147.41 148.29 145.58 146.01 103,612 -1.92(-1.30%)
Oct 18, 2023 149.62 150.25 147.93 147.93 135,919 -2.42(-1.61%)
Oct 17, 2023 149.75 151.05 148.68 150.35 79,057 -0.39(-0.26%)
Oct 16, 2023 149.86 151.43 148.47 150.74 95,230 +1.05(+0.70%)
Oct 13, 2023 152.17 153.28 149.58 149.69 114,538 -1.86(-1.23%)
Oct 12, 2023 150.84 152.02 150.21 151.55 77,233 +0.70(+0.46%)
Oct 11, 2023 149.52 151.22 148.97 150.85 170,021 +0.77(+0.51%)
Oct 10, 2023 150.80 151.73 149.95 150.08 159,416 -0.42(-0.28%)
Oct 06, 2023 150.50 0 -1.50(-0.99%)
Oct 05, 2023 152.28 153.49 151.17 152.00 151,293 -0.78(-0.51%)
Oct 04, 2023 151.94 153.90 150.44 152.78 128,878 +1.44(+0.95%)
Oct 03, 2023 150.57 152.98 150.05 151.34 131,824 -0.10(-0.07%)
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.