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 (%)
Jul 31, 2020 101.17 101.17 101.17 0 -1.70(-1.65%)
Jul 30, 2020 102.79 102.91 101.08 102.87 382,943 -0.19(-0.18%)
Jul 29, 2020 102.79 103.37 102.12 103.06 113,341 +0.39(+0.38%)
Jul 28, 2020 101.65 104.59 101.00 102.67 152,857 -0.87(-0.84%)
Jul 27, 2020 103.48 104.12 103.03 103.54 140,841 +0.07(+0.07%)
Jul 24, 2020 103.57 104.24 103.27 103.47 107,820 -0.63(-0.61%)
Jul 23, 2020 104.17 105.26 103.67 104.10 147,946 +0.27(+0.26%)
Jul 22, 2020 103.59 104.19 103.04 103.83 161,308 +0.27(+0.26%)
Jul 21, 2020 105.60 105.99 103.54 103.56 152,150 -1.87(-1.77%)
Jul 20, 2020 106.12 106.52 105.43 105.43 176,361 -1.14(-1.07%)
Jul 17, 2020 104.71 106.62 104.14 106.57 226,978 +1.77(+1.69%)
Jul 16, 2020 104.59 105.47 103.26 104.80 160,170 -0.22(-0.21%)
Jul 15, 2020 102.98 105.19 102.98 105.02 195,310 +2.40(+2.34%)
Jul 14, 2020 101.45 103.14 101.41 102.62 225,960 +0.56(+0.55%)
Jul 13, 2020 101.20 102.22 100.79 102.06 226,208 +0.76(+0.75%)
Jul 10, 2020 100.50 101.38 99.82 101.30 121,454 +1.20(+1.20%)
Jul 09, 2020 100.36 101.14 99.28 100.10 144,708 -0.34(-0.34%)
Jul 08, 2020 100.96 101.30 99.36 100.44 137,482 -0.70(-0.69%)
Jul 07, 2020 100.92 101.42 100.01 101.14 186,023 +0.05(+0.05%)
Jul 06, 2020 99.18 101.67 98.85 101.09 147,458 +1.79(+1.80%)
Jul 03, 2020 98.87 99.40 98.59 99.30 69,325 -0.12(-0.12%)
Jul 02, 2020 99.87 101.00 99.23 99.42 176,105 -0.03(-0.03%)
Jun 30, 2020 99.45 99.45 99.45 0 -1.33(-1.32%)
Jun 29, 2020 97.68 101.17 97.68 100.78 251,308 +3.55(+3.65%)
Jun 26, 2020 98.84 98.90 96.74 97.23 240,845 -1.48(-1.50%)
Jun 25, 2020 97.40 98.92 97.03 98.71 255,834 +1.31(+1.34%)
Jun 24, 2020 96.96 97.86 96.78 97.40 180,977 -0.04(-0.04%)
Jun 23, 2020 98.36 98.38 96.26 97.44 332,864 -0.31(-0.32%)
Jun 22, 2020 98.76 99.53 97.55 97.75 358,680 -1.50(-1.51%)
Jun 19, 2020 98.27 99.63 97.38 99.25 882,674 +1.40(+1.43%)
Jun 18, 2020 98.05 98.88 97.25 97.85 111,735 +0.22(+0.23%)
Jun 17, 2020 99.20 99.94 97.47 97.63 151,215 -1.16(-1.17%)
Jun 16, 2020 99.23 100.00 98.34 98.79 171,375 +0.63(+0.64%)
Jun 15, 2020 96.86 98.47 96.04 98.16 154,744 +0.25(+0.26%)
Jun 12, 2020 96.79 98.29 96.31 97.91 251,832 +2.58(+2.71%)
Jun 11, 2020 96.00 96.99 95.30 95.33 223,462 -1.72(-1.77%)
Jun 10, 2020 96.01 97.92 95.94 97.05 252,125 +1.11(+1.16%)
Jun 09, 2020 96.19 96.39 95.33 95.94 207,854 -0.57(-0.59%)
Jun 08, 2020 97.64 98.01 96.16 96.51 146,898 -0.99(-1.02%)
Jun 05, 2020 98.49 98.49 96.91 97.50 193,670 +1.09(+1.13%)
Jun 04, 2020 98.18 98.90 96.35 96.41 239,470 -2.00(-2.03%)
Jun 03, 2020 98.63 99.52 97.82 98.41 147,995 +0.28(+0.29%)
Jun 02, 2020 97.30 98.25 96.59 98.13 138,328 +1.06(+1.09%)
Jun 01, 2020 99.68 99.96 96.89 97.07 107,140 -2.39(-2.40%)
May 29, 2020 99.38 100.00 98.01 99.46 363,176 +0.54(+0.55%)
May 28, 2020 96.46 99.00 96.24 98.92 115,129 +2.69(+2.80%)
May 27, 2020 97.99 98.35 95.25 96.23 284,196 -0.50(-0.52%)
May 26, 2020 97.29 97.53 96.05 96.73 211,627 +0.18(+0.19%)
May 25, 2020 96.64 97.49 96.04 96.55 49,552 +0.51(+0.53%)
May 22, 2020 96.29 97.01 95.50 96.04 195,814 -0.45(-0.47%)
May 21, 2020 96.95 97.23 96.30 96.49 206,777 -0.50(-0.52%)
May 20, 2020 99.11 99.39 96.84 96.99 167,940 -1.57(-1.59%)
May 19, 2020 97.98 98.89 97.05 98.56 169,503 +1.51(+1.56%)
May 15, 2020 97.05 97.05 97.05 0 -0.44(-0.45%)
May 14, 2020 97.54 98.36 96.14 97.49 111,558 -0.26(-0.27%)
May 13, 2020 100.29 101.33 97.15 97.75 178,868 -3.24(-3.21%)
May 12, 2020 101.69 102.46 100.50 100.99 342,955 -1.33(-1.30%)
May 11, 2020 97.72 102.50 96.85 102.32 268,346 +4.43(+4.53%)
May 08, 2020 97.57 98.70 96.60 97.89 94,351 +1.30(+1.35%)
May 07, 2020 99.16 99.37 96.33 96.59 142,257 -2.14(-2.17%)
May 06, 2020 99.88 99.88 98.37 98.73 162,159 -0.47(-0.47%)
May 05, 2020 98.74 100.02 98.08 99.20 152,738 +0.65(+0.66%)
May 04, 2020 97.38 98.55 97.30 98.55 154,800 +0.87(+0.89%)
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.