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 (%)
Oct 31, 2014 92.29 93.27 91.92 92.08 83,048 +0.11(+0.12%)
Oct 30, 2014 91.72 92.64 91.14 91.97 39,137 +0.32(+0.35%)
Oct 29, 2014 92.31 92.31 91.25 91.65 89,084 -0.63(-0.68%)
Oct 28, 2014 91.79 92.60 91.06 92.28 79,372 +0.54(+0.59%)
Oct 27, 2014 90.81 92.10 90.81 91.74 134,762 +0.97(+1.07%)
Oct 24, 2014 89.19 91.02 89.03 90.77 195,789 +1.83(+2.06%)
Oct 23, 2014 88.24 89.11 87.91 88.94 89,009 +1.32(+1.51%)
Oct 22, 2014 88.46 88.54 87.39 87.62 86,087 -0.83(-0.94%)
Oct 21, 2014 88.06 88.63 87.21 88.45 84,686 +0.30(+0.34%)
Oct 20, 2014 86.70 88.25 86.63 88.15 69,968 +1.24(+1.43%)
Oct 17, 2014 87.40 87.68 86.36 86.91 101,148 -0.46(-0.53%)
Oct 16, 2014 87.18 87.92 86.07 87.37 105,837 -0.20(-0.23%)
Oct 15, 2014 88.35 89.13 87.21 87.57 113,173 -0.80(-0.91%)
Oct 14, 2014 89.27 89.73 88.03 88.37 105,784 -1.30(-1.45%)
Oct 10, 2014 89.67 89.67 89.67 0 +0.04(+0.04%)
Oct 09, 2014 90.16 90.16 88.86 89.63 109,844 -0.38(-0.42%)
Oct 08, 2014 88.82 90.02 88.77 90.01 107,062 +1.04(+1.17%)
Oct 07, 2014 89.21 89.48 88.89 88.97 104,743 -0.51(-0.57%)
Oct 06, 2014 89.00 90.00 88.95 89.48 143,612 +0.59(+0.66%)
Oct 03, 2014 88.53 89.16 87.87 88.89 118,844 +0.49(+0.55%)
Oct 02, 2014 87.74 88.49 87.51 88.40 116,039 +0.51(+0.58%)
Oct 01, 2014 88.11 88.35 87.43 87.89 57,369 -0.37(-0.42%)
Sep 30, 2014 87.64 88.50 86.78 88.26 171,169 +0.50(+0.57%)
Sep 29, 2014 87.45 88.06 86.61 87.76 142,251 +0.06(+0.07%)
Sep 26, 2014 87.37 88.10 86.56 87.70 142,931 +0.51(+0.58%)
Sep 25, 2014 88.52 88.66 86.99 87.19 125,641 -1.52(-1.71%)
Sep 24, 2014 89.28 89.44 88.11 88.71 139,272 -0.48(-0.54%)
Sep 23, 2014 89.37 89.84 89.02 89.19 104,018 -0.30(-0.34%)
Sep 22, 2014 89.80 90.81 89.44 89.49 201,845 -0.78(-0.86%)
Sep 19, 2014 90.02 90.45 88.49 90.27 718,900 +0.16(+0.18%)
Sep 18, 2014 89.16 90.78 89.10 90.11 221,896 +0.68(+0.76%)
Sep 17, 2014 88.65 89.84 88.64 89.43 173,586 +0.79(+0.89%)
Sep 16, 2014 87.52 89.06 87.02 88.64 192,497 +1.49(+1.71%)
Sep 15, 2014 85.71 87.76 85.71 87.15 177,519 +1.27(+1.48%)
Sep 12, 2014 85.75 86.24 85.33 85.88 148,817 +0.38(+0.44%)
Sep 11, 2014 85.72 86.50 85.25 85.50 158,103 -0.48(-0.56%)
Sep 10, 2014 86.30 86.47 85.94 85.98 170,085 -0.25(-0.29%)
Sep 09, 2014 86.52 86.79 86.01 86.23 218,925 -0.29(-0.34%)
Sep 08, 2014 86.51 87.17 86.50 86.52 57,349 -0.08(-0.09%)
Sep 05, 2014 86.85 87.05 86.55 86.60 128,073 -0.40(-0.46%)
Sep 04, 2014 86.26 87.48 86.26 87.00 42,696 +0.58(+0.67%)
Sep 03, 2014 86.40 86.86 86.24 86.42 66,495 -0.05(-0.06%)
Sep 02, 2014 86.17 86.80 85.60 86.47 62,571 +0.30(+0.35%)
Aug 29, 2014 86.17 86.17 86.17 0 -0.03(-0.03%)
Aug 28, 2014 86.15 86.63 86.13 86.20 68,674 -0.13(-0.15%)
Aug 27, 2014 85.87 86.42 85.84 86.33 75,321 +0.46(+0.54%)
Aug 26, 2014 86.60 86.60 85.76 85.87 46,885 -0.67(-0.77%)
Aug 25, 2014 85.34 86.81 85.15 86.54 57,193 +1.01(+1.18%)
Aug 22, 2014 85.40 85.93 85.34 85.53 86,682 +0.17(+0.20%)
Aug 21, 2014 85.45 85.83 85.25 85.36 137,524 -0.24(-0.28%)
Aug 20, 2014 86.00 86.42 85.43 85.60 219,730 -0.82(-0.95%)
Aug 19, 2014 86.88 87.33 86.37 86.42 124,144 -0.25(-0.29%)
Aug 18, 2014 87.24 87.26 86.52 86.67 76,051 -0.09(-0.10%)
Aug 15, 2014 87.50 87.82 86.31 86.76 101,372 -0.77(-0.88%)
Aug 14, 2014 86.80 87.55 86.80 87.53 86,516 +0.75(+0.86%)
Aug 13, 2014 86.95 87.01 85.91 86.78 74,242 -0.22(-0.25%)
Aug 12, 2014 87.26 87.64 86.72 87.00 115,200 -0.41(-0.47%)
Aug 11, 2014 87.65 87.84 86.95 87.41 104,169 +0.50(+0.58%)
Aug 08, 2014 87.23 87.30 86.22 86.91 63,695 -0.40(-0.46%)
Aug 07, 2014 87.67 87.67 86.23 87.31 187,428 -0.37(-0.42%)
Aug 06, 2014 87.45 88.36 87.45 87.68 117,746 -0.36(-0.41%)
Aug 05, 2014 87.01 88.18 86.61 88.04 150,480 +0.89(+1.02%)
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.