George Weston Limited (WNGRF)
OTCMKTS · Delayed Price · Currency is USD
70.06
+0.38 (0.55%)
At close: Mar 27, 2026
WNGRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.55% | 244 |
| Mar 25, 2026 | 69.13 | 69.68 | 69.13 | 69.68 | 69.68 | -0.54% | 357 |
| Mar 24, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 1.18% | 547 |
| Mar 19, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -1.55% | 215 |
| Mar 18, 2026 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | -1.15% | 205 |
| Mar 17, 2026 | 71.10 | 71.15 | 71.10 | 71.15 | 71.15 | 0.64% | 400 |
| Mar 13, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.48% | 245 |
| Mar 10, 2026 | 71.00 | 71.04 | 71.00 | 71.04 | 70.82 | 3.02% | 3,052 |
| Mar 6, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.75 | 0.33% | 5,674 |
| Mar 5, 2026 | 69.86 | 69.86 | 68.73 | 68.73 | 68.52 | -0.88% | 440 |
| Mar 4, 2026 | 69.33 | 69.34 | 69.33 | 69.34 | 69.13 | -5.16% | 735 |
| Mar 3, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 72.89 | -0.79% | 161 |
| Mar 2, 2026 | 72.85 | 73.69 | 72.85 | 73.69 | 73.46 | 0.56% | 919 |
| Feb 27, 2026 | 73.44 | 73.44 | 73.28 | 73.28 | 73.06 | 1.57% | 25,379 |
| Feb 26, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 71.93 | -0.65% | 109 |
| Feb 20, 2026 | 72.90 | 72.90 | 72.62 | 72.62 | 72.40 | -3.89% | 743 |
| Feb 17, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.33 | -0.24% | 104 |
| Feb 13, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.51 | -0.24% | 152 |
| Feb 12, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.69 | 1.93% | 101 |
| Feb 6, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.25 | 2.84% | 101 |
| Feb 3, 2026 | 72.37 | 72.42 | 72.18 | 72.42 | 72.20 | 3.84% | 500 |
| Jan 30, 2026 | 70.06 | 70.06 | 69.73 | 69.74 | 69.53 | -3.19% | 414 |
| Jan 29, 2026 | 72.21 | 72.21 | 72.04 | 72.04 | 71.82 | 5.32% | 952 |
| Jan 6, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.19 | -0.70% | 124 |
| Dec 31, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.67 | -0.28% | 220 |
| Dec 29, 2025 | 68.87 | 69.07 | 68.87 | 69.07 | 68.86 | 0.54% | 715 |
| Dec 19, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.49 | -1.07% | 412 |
| Dec 18, 2025 | 69.41 | 69.44 | 69.41 | 69.44 | 69.23 | 0.97% | 208 |
| Dec 17, 2025 | 68.68 | 68.77 | 68.68 | 68.77 | 68.56 | 0.53% | 3,091 |
| Dec 10, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 67.98 | -0.60% | 12,261 |
| Dec 4, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.39 | -0.26% | 27,264 |
| Nov 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.57 | 0.36% | 6,240 |
| Nov 25, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.32 | 2.57% | 8,428 |
| Nov 24, 2025 | 68.01 | 68.01 | 67.03 | 67.03 | 66.61 | -2.03% | 35,280 |
| Nov 21, 2025 | 67.64 | 68.42 | 67.64 | 68.42 | 67.99 | 2.01% | 20,049 |
| Nov 18, 2025 | 66.26 | 67.18 | 66.26 | 67.07 | 66.65 | 2.40% | 13,350 |
| Nov 14, 2025 | 63.89 | 65.50 | 63.89 | 65.50 | 65.09 | 5.27% | 17,394 |
| Nov 7, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 61.83 | 1.57% | 1,526 |
| Nov 5, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 60.88 | 0.94% | 144 |
| Nov 3, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.31 | -3.45% | 126 |
| Oct 27, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 62.47 | 0.82% | 216 |
| Oct 16, 2025 | 61.76 | 62.35 | 61.76 | 62.35 | 61.96 | 0.74% | 9,564 |
| Oct 15, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.50 | 2.25% | 2,500 |
| Oct 8, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.15 | 0.20% | 170 |
| Oct 6, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.03 | -1.26% | 296 |
| Oct 3, 2025 | 60.91 | 61.18 | 60.91 | 61.18 | 60.80 | 1.68% | 420 |