George Weston Limited (WNGRF)
OTCMKTS
· Delayed Price · Currency is USD
196.28
0.00 (0.00%)
At close: Jun 27, 2025
George Weston Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 195.59 | 195.59 | 195.59 | 195.59 | 195.59 | -1.72% | 114 |
| Jun 4, 2025 | 199.01 | 199.01 | 199.01 | 199.01 | 198.36 | -1.22% | 114 |
| May 30, 2025 | 201.47 | 201.47 | 201.47 | 201.47 | 200.81 | 0.62% | 12,302 |
| May 29, 2025 | 200.23 | 200.23 | 200.23 | 200.23 | 199.58 | 3.82% | 525 |
| May 22, 2025 | 193.58 | 193.58 | 192.67 | 192.87 | 192.24 | 2.43% | 306 |
| May 16, 2025 | 188.29 | 188.29 | 188.29 | 188.29 | 187.68 | 2.43% | 207 |
| May 14, 2025 | 183.40 | 183.82 | 183.40 | 183.82 | 183.22 | -0.50% | 210 |
| May 12, 2025 | 184.75 | 184.75 | 184.75 | 184.75 | 184.15 | -1.86% | 161 |
| May 9, 2025 | 188.25 | 188.25 | 188.25 | 188.25 | 187.64 | -2.26% | 154 |
| May 2, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 191.97 | -0.73% | 161 |
| Apr 30, 2025 | 194.01 | 194.01 | 194.01 | 194.01 | 193.38 | 3.27% | 2,237 |
| Apr 25, 2025 | 187.09 | 187.86 | 187.09 | 187.86 | 187.25 | 0.85% | 466 |
| Apr 24, 2025 | 186.22 | 186.28 | 186.22 | 186.28 | 185.67 | -1.98% | 305 |
| Apr 23, 2025 | 191.04 | 191.04 | 190.05 | 190.05 | 189.43 | 4.97% | 212 |
| Apr 15, 2025 | 179.76 | 181.06 | 179.76 | 181.06 | 180.47 | 8.04% | 215 |
| Apr 9, 2025 | 167.58 | 167.58 | 167.58 | 167.58 | 167.03 | -1.46% | 151 |
| Apr 8, 2025 | 170.07 | 170.07 | 170.07 | 170.07 | 169.52 | -1.76% | 2,357 |
| Apr 1, 2025 | 167.00 | 173.12 | 167.00 | 173.12 | 172.56 | 3.82% | 623 |
| Mar 26, 2025 | 168.10 | 168.10 | 166.63 | 166.75 | 166.21 | 0.76% | 600 |
| Mar 24, 2025 | 165.49 | 165.49 | 165.49 | 165.49 | 164.95 | 2.00% | 103 |
| Mar 21, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 161.72 | 2.37% | 2,024 |
| Mar 18, 2025 | 158.49 | 158.49 | 158.49 | 158.49 | 157.97 | -1.40% | 103 |
| Mar 14, 2025 | 160.35 | 160.74 | 160.35 | 160.74 | 160.22 | -1.25% | 309 |
| Mar 11, 2025 | 162.78 | 162.78 | 162.78 | 162.78 | 161.68 | -1.64% | 159 |
| Mar 7, 2025 | 163.89 | 165.77 | 163.39 | 165.50 | 164.38 | -0.55% | 8,233 |
| Mar 6, 2025 | 162.00 | 166.41 | 160.02 | 166.41 | 165.28 | 3.77% | 5,830 |
| Mar 5, 2025 | 160.36 | 160.36 | 160.36 | 160.36 | 159.28 | 1.71% | 6,623 |
| Mar 4, 2025 | 158.05 | 158.05 | 157.66 | 157.66 | 156.59 | -1.01% | 287 |
| Mar 3, 2025 | 160.86 | 161.11 | 159.27 | 159.27 | 158.19 | 0.64% | 502 |
| Feb 28, 2025 | 158.26 | 158.26 | 158.26 | 158.26 | 157.19 | -0.28% | 29,571 |
| Feb 27, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 157.63 | 4.01% | 125 |
| Feb 21, 2025 | 152.58 | 152.58 | 152.58 | 152.58 | 151.55 | -1.92% | 307 |
| Feb 20, 2025 | 156.50 | 156.50 | 155.56 | 155.56 | 154.51 | -1.28% | 315 |
| Feb 19, 2025 | 157.60 | 157.60 | 157.58 | 157.58 | 156.51 | 0.72% | 287 |
| Feb 10, 2025 | 156.49 | 156.49 | 156.45 | 156.45 | 155.39 | 0.08% | 207 |
| Feb 7, 2025 | 157.02 | 157.02 | 156.32 | 156.32 | 155.26 | 1.47% | 278 |
| Feb 3, 2025 | 152.30 | 155.02 | 152.30 | 154.06 | 153.02 | 1.14% | 3,153 |
| Jan 21, 2025 | 152.33 | 152.33 | 152.33 | 152.33 | 151.30 | 0.58% | 117 |
| Jan 17, 2025 | 151.34 | 151.44 | 151.34 | 151.44 | 150.42 | 1.32% | 644 |
| Jan 14, 2025 | 149.62 | 149.62 | 149.46 | 149.46 | 148.45 | -1.64% | 344 |
| Jan 13, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 150.92 | -0.99% | 113 |
| Jan 10, 2025 | 152.57 | 153.47 | 152.57 | 153.47 | 152.43 | -1.72% | 314 |