Skip to main content

George Weston Limited (TSX: WN )

144.63 -2.17 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 151.34 151.82 150.20 150.62 160,498 -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%)
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.