George Weston Limited (WNGRF)
OTCMKTS · Delayed Price · Currency is USD
74.48
+2.06 (2.84%)
At close: Feb 6, 2026
George Weston Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 2.84% | 101 |
| Feb 3, 2026 | 72.37 | 72.42 | 72.18 | 72.42 | 72.42 | 3.84% | 500 |
| Jan 30, 2026 | 70.06 | 70.06 | 69.73 | 69.74 | 69.74 | -3.19% | 414 |
| Jan 29, 2026 | 72.21 | 72.21 | 72.04 | 72.04 | 72.04 | 5.32% | 952 |
| Jan 6, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.70% | 124 |
| Dec 31, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.28% | 220 |
| Dec 29, 2025 | 68.87 | 69.07 | 68.87 | 69.07 | 69.07 | 0.54% | 715 |
| Dec 19, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -1.07% | 412 |
| Dec 18, 2025 | 69.41 | 69.44 | 69.41 | 69.44 | 69.44 | 0.97% | 208 |
| Dec 17, 2025 | 68.68 | 68.77 | 68.68 | 68.77 | 68.77 | 0.53% | 3,091 |
| Dec 10, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.20 | -0.60% | 12,261 |
| Dec 4, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.61 | -0.26% | 27,264 |
| Nov 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.79 | 0.36% | 6,240 |
| Nov 25, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.54 | 2.57% | 8,428 |
| Nov 24, 2025 | 68.01 | 68.01 | 67.03 | 67.03 | 66.82 | -2.03% | 35,280 |
| Nov 21, 2025 | 67.64 | 68.42 | 67.64 | 68.42 | 68.21 | 2.01% | 20,049 |
| Nov 18, 2025 | 66.26 | 67.18 | 66.26 | 67.07 | 66.86 | 2.40% | 13,350 |
| Nov 14, 2025 | 63.89 | 65.50 | 63.89 | 65.50 | 65.30 | 5.27% | 17,394 |
| Nov 7, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.03 | 1.57% | 1,526 |
| Nov 5, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.07 | 0.94% | 144 |
| Nov 3, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.50 | -3.45% | 126 |
| Oct 27, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 62.66 | 0.82% | 216 |
| Oct 16, 2025 | 61.76 | 62.35 | 61.76 | 62.35 | 62.16 | 0.74% | 9,564 |
| Oct 15, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.70 | 2.25% | 2,500 |
| Oct 8, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.34 | 0.20% | 170 |
| Oct 6, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.22 | -1.26% | 296 |
| Oct 3, 2025 | 60.91 | 61.18 | 60.91 | 61.18 | 60.99 | 1.68% | 420 |
| Sep 26, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 59.98 | -0.28% | 237 |
| Sep 25, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.15 | -0.43% | 136 |
| Sep 24, 2025 | 60.28 | 60.60 | 60.28 | 60.60 | 60.41 | -0.46% | 644 |
| Sep 22, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.69 | -1.92% | 762 |
| Sep 19, 2025 | 61.27 | 62.07 | 61.27 | 62.07 | 61.88 | 1.87% | 12,142 |
| Sep 17, 2025 | 60.94 | 60.94 | 60.93 | 60.93 | 60.74 | -0.23% | 1,250 |
| Sep 16, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 60.88 | -0.72% | 139 |
| Sep 15, 2025 | 61.50 | 61.51 | 61.50 | 61.51 | 61.32 | -2.46% | 651 |
| Sep 12, 2025 | 62.97 | 63.06 | 62.97 | 63.06 | 62.65 | -0.66% | 1,245 |
| Sep 11, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.06 | -0.41% | 1,106 |
| Sep 10, 2025 | 63.72 | 63.74 | 63.72 | 63.74 | 63.33 | -0.10% | 3,226 |
| Sep 9, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.39 | -0.46% | 3,306 |
| Sep 8, 2025 | 64.13 | 64.13 | 64.10 | 64.10 | 63.68 | 0.96% | 23,659 |
| Aug 28, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 63.08 | 0.54% | 5,400 |
| Aug 26, 2025 | 63.29 | 63.29 | 63.10 | 63.15 | 62.74 | -1.03% | 17,886 |
| Aug 25, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.40 | -1.92% | 293 |
| Aug 22, 2025 | 66.13 | 66.13 | 65.06 | 65.06 | 64.64 | -1.03% | 373 |
| Aug 20, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.31 | 2.44% | 264 |
| Aug 12, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 63.76 | -0.06% | 68,691 |