Skip to main content

George Weston Limited (TSX: WN )

176.74 +4.88 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 92.89 95.93 92.89 95.75 504,653 +3.31(+3.58%)
Oct 30, 2018 91.37 92.53 91.00 92.44 164,227 +1.19(+1.30%)
Oct 29, 2018 91.28 92.44 90.84 91.25 102,196 +0.33(+0.36%)
Oct 26, 2018 91.00 92.00 90.54 90.92 168,078 -0.33(-0.36%)
Oct 25, 2018 91.61 92.57 91.00 91.25 130,276 -0.33(-0.36%)
Oct 24, 2018 91.72 92.00 91.41 91.58 129,965 -0.14(-0.15%)
Oct 23, 2018 91.41 91.95 90.85 91.72 104,893 -0.10(-0.11%)
Oct 22, 2018 91.94 92.14 91.48 91.82 133,150 -0.20(-0.22%)
Oct 19, 2018 91.28 92.74 91.28 92.02 190,594 +0.77(+0.84%)
Oct 18, 2018 90.16 91.29 90.10 91.25 158,897 +0.92(+1.02%)
Oct 17, 2018 90.28 90.71 89.45 90.33 246,986 -0.12(-0.13%)
Oct 16, 2018 90.07 90.53 89.02 90.45 149,578 +0.55(+0.61%)
Oct 15, 2018 90.72 90.98 89.75 89.90 138,079 -0.92(-1.01%)
Oct 12, 2018 91.01 91.11 90.10 90.82 174,545 +0.44(+0.49%)
Oct 11, 2018 91.10 92.16 90.32 90.38 217,581 -1.19(-1.30%)
Oct 10, 2018 92.86 92.87 91.49 91.57 110,200 -1.32(-1.42%)
Oct 09, 2018 93.67 94.24 92.83 92.89 152,271 -0.73(-0.78%)
Oct 05, 2018 93.62 93.62 93.62 0 -2.08(-2.17%)
Oct 04, 2018 96.40 96.40 94.70 95.70 179,536 -0.66(-0.68%)
Oct 03, 2018 96.69 97.25 96.11 96.36 121,786 -0.48(-0.50%)
Oct 02, 2018 96.90 97.30 96.05 96.84 173,505 -0.14(-0.14%)
Oct 01, 2018 97.89 99.48 96.72 96.98 195,319 -0.79(-0.81%)
Sep 28, 2018 98.18 98.25 97.50 97.77 156,920 -0.42(-0.43%)
Sep 27, 2018 97.73 98.84 97.69 98.19 157,489 +0.51(+0.52%)
Sep 26, 2018 98.76 99.08 97.58 97.68 177,283 -0.88(-0.89%)
Sep 25, 2018 98.62 98.88 98.31 98.56 209,398 -0.12(-0.12%)
Sep 24, 2018 98.37 98.84 98.24 98.68 249,514 +0.26(+0.26%)
Sep 21, 2018 98.26 98.79 97.82 98.42 302,647 +0.00(+0.00%)
Sep 20, 2018 98.40 98.58 97.80 98.42 133,980 +0.01(+0.01%)
Sep 19, 2018 98.87 99.19 98.26 98.41 154,216 -0.65(-0.66%)
Sep 18, 2018 98.13 99.44 97.72 99.06 137,513 +0.91(+0.93%)
Sep 17, 2018 97.25 98.79 97.12 98.15 76,197 +0.98(+1.01%)
Sep 14, 2018 98.28 98.41 96.46 97.17 187,194 -1.23(-1.25%)
Sep 13, 2018 98.06 98.62 97.88 98.40 106,158 -0.09(-0.09%)
Sep 12, 2018 99.37 99.39 98.04 98.49 308,483 -0.73(-0.74%)
Sep 11, 2018 98.30 99.83 97.83 99.22 591,143 +0.35(+0.35%)
Sep 10, 2018 99.44 99.76 98.84 98.87 252,533 -0.34(-0.34%)
Sep 07, 2018 99.16 100.00 98.40 99.21 201,968 -0.12(-0.12%)
Sep 06, 2018 99.49 100.65 99.18 99.33 181,644 -0.09(-0.09%)
Sep 05, 2018 98.87 99.66 98.02 99.42 764,319 -0.45(-0.45%)
Sep 04, 2018 101.65 101.65 99.79 99.87 84,409 -1.77(-1.74%)
Aug 31, 2018 101.64 101.64 101.64 0 -0.46(-0.45%)
Aug 30, 2018 101.60 102.26 101.53 102.10 70,375 +0.44(+0.43%)
Aug 29, 2018 101.57 102.68 101.48 101.66 84,091 +0.10(+0.10%)
Aug 28, 2018 102.77 102.94 100.72 101.56 151,433 -1.03(-1.00%)
Aug 27, 2018 102.64 103.19 102.51 102.59 59,826 +0.00(+0.00%)
Aug 24, 2018 102.78 103.10 102.49 102.59 101,176 -0.29(-0.28%)
Aug 23, 2018 103.05 103.40 102.45 102.88 124,616 -0.05(-0.05%)
Aug 22, 2018 103.68 104.10 102.92 102.93 103,342 -0.94(-0.90%)
Aug 21, 2018 104.58 105.00 103.72 103.87 138,253 -0.77(-0.74%)
Aug 20, 2018 105.95 106.04 104.38 104.64 155,720 -1.42(-1.34%)
Aug 17, 2018 106.17 106.83 105.10 106.06 96,063 -0.41(-0.39%)
Aug 16, 2018 104.57 106.86 103.82 106.47 199,318 +2.20(+2.11%)
Aug 15, 2018 104.36 104.42 102.62 104.27 151,187 -0.27(-0.26%)
Aug 14, 2018 102.92 104.82 102.92 104.54 105,359 +1.62(+1.57%)
Aug 13, 2018 103.46 104.05 102.74 102.92 101,023 -0.03(-0.03%)
Aug 10, 2018 104.79 104.79 102.73 102.95 111,780 -1.87(-1.78%)
Aug 09, 2018 104.61 105.28 104.37 104.82 86,627 +0.14(+0.13%)
Aug 08, 2018 104.01 105.29 103.59 104.68 65,073 +0.89(+0.86%)
Aug 07, 2018 106.08 106.08 103.52 103.79 184,832 -2.22(-2.09%)
Aug 03, 2018 106.01 106.01 106.01 0 +0.53(+0.50%)
Aug 02, 2018 105.15 106.02 104.87 105.48 102,509 +0.19(+0.18%)
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.