George Weston Limited (TSX:WN.PRC)
Canada · Delayed Price · Currency is CAD · Preferred Stock23.57
+0.11 (0.47%)
At close: May 15, 2026
TSX:WN.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23.43 | 23.62 | 23.43 | 23.57 | 23.57 | 0.47% | 3,860 |
| May 14, 2026 | 23.41 | 23.61 | 23.41 | 23.46 | 23.46 | 0.04% | 5,500 |
| May 13, 2026 | 23.53 | 23.53 | 23.42 | 23.45 | 23.45 | -0.09% | 5,000 |
| May 12, 2026 | 23.50 | 23.50 | 23.41 | 23.47 | 23.47 | -0.25% | 12,165 |
| May 11, 2026 | 23.30 | 23.53 | 23.29 | 23.53 | 23.53 | 1.03% | 900 |
| May 8, 2026 | 23.40 | 23.41 | 23.29 | 23.29 | 23.29 | -0.13% | 10,150 |
| May 7, 2026 | 23.44 | 23.44 | 23.14 | 23.32 | 23.32 | -0.51% | 8,900 |
| May 6, 2026 | 23.38 | 23.45 | 23.31 | 23.44 | 23.44 | 0.30% | 4,000 |
| May 5, 2026 | 23.20 | 23.37 | 23.20 | 23.37 | 23.37 | -0.09% | 3,200 |
| May 4, 2026 | 23.35 | 23.40 | 23.35 | 23.39 | 23.39 | - | 3,100 |
| May 1, 2026 | 23.33 | 23.43 | 23.33 | 23.39 | 23.39 | 0.26% | 4,000 |
| Apr 30, 2026 | 23.10 | 23.33 | 23.10 | 23.33 | 23.33 | 0.17% | 1,422 |
| Apr 29, 2026 | 23.16 | 23.34 | 23.16 | 23.29 | 23.29 | 0.56% | 3,400 |
| Apr 28, 2026 | 23.02 | 23.28 | 23.02 | 23.16 | 23.16 | 0.48% | 1,250 |
| Apr 27, 2026 | 23.07 | 23.15 | 23.05 | 23.05 | 23.05 | -0.65% | 5,500 |
| Apr 24, 2026 | 23.18 | 23.20 | 23.04 | 23.20 | 23.20 | 0.78% | 1,300 |
| Apr 23, 2026 | 23.08 | 23.08 | 23.02 | 23.02 | 23.02 | -0.13% | 1,600 |
| Apr 22, 2026 | 22.85 | 23.18 | 22.85 | 23.05 | 23.05 | 0.26% | 8,450 |
| Apr 21, 2026 | 22.83 | 23.02 | 22.83 | 22.99 | 22.99 | -0.26% | 1,823 |
| Apr 20, 2026 | 23.00 | 23.12 | 22.88 | 23.05 | 23.05 | -0.65% | 4,701 |
| Apr 17, 2026 | 23.06 | 23.20 | 22.95 | 23.20 | 23.20 | 0.52% | 8,628 |
| Apr 16, 2026 | 23.10 | 23.10 | 22.95 | 23.08 | 23.08 | 0.57% | 3,100 |
| Apr 15, 2026 | 22.90 | 23.08 | 22.90 | 22.95 | 22.95 | 0.39% | 3,450 |
| Apr 14, 2026 | 22.96 | 22.97 | 22.86 | 22.86 | 22.86 | -0.61% | 1,000 |
| Apr 13, 2026 | 22.82 | 23.00 | 22.82 | 23.00 | 23.00 | 0.48% | 4,043 |
| Apr 10, 2026 | 22.81 | 22.89 | 22.81 | 22.89 | 22.89 | 0.26% | 2,105 |
| Apr 9, 2026 | 22.98 | 22.99 | 22.80 | 22.83 | 22.83 | -0.09% | 4,800 |
| Apr 8, 2026 | 22.85 | 22.98 | 22.85 | 22.85 | 22.85 | 0.31% | 4,300 |
| Apr 7, 2026 | 22.81 | 22.89 | 22.75 | 22.78 | 22.78 | -0.52% | 3,900 |
| Apr 6, 2026 | 22.89 | 22.91 | 22.75 | 22.90 | 22.90 | 0.35% | 3,868 |
| Apr 2, 2026 | 22.76 | 22.82 | 22.76 | 22.82 | 22.82 | 0.35% | 2,000 |
| Apr 1, 2026 | 22.62 | 22.78 | 22.62 | 22.74 | 22.74 | 0.40% | 3,518 |
| Mar 31, 2026 | 22.80 | 22.80 | 22.57 | 22.65 | 22.65 | -0.66% | 5,837 |
| Mar 30, 2026 | 22.56 | 22.82 | 22.56 | 22.80 | 22.80 | 0.40% | 1,100 |
| Mar 27, 2026 | 23.00 | 23.00 | 22.71 | 22.71 | 22.71 | -1.26% | 9,950 |
| Mar 26, 2026 | 23.16 | 23.16 | 23.00 | 23.00 | 23.00 | -0.86% | 1,236 |
| Mar 25, 2026 | 23.23 | 23.25 | 23.20 | 23.20 | 23.20 | 0.74% | 3,200 |
| Mar 24, 2026 | 23.21 | 23.21 | 23.03 | 23.03 | 23.03 | -0.30% | 3,283 |
| Mar 23, 2026 | 23.15 | 23.15 | 23.07 | 23.10 | 23.10 | -0.17% | 1,912 |
| Mar 20, 2026 | 23.12 | 23.14 | 23.06 | 23.14 | 23.14 | 0.09% | 2,500 |
| Mar 19, 2026 | 23.30 | 23.31 | 23.12 | 23.12 | 23.12 | -0.60% | 4,900 |
| Mar 18, 2026 | 23.21 | 23.32 | 23.21 | 23.26 | 23.26 | -0.17% | 3,100 |
| Mar 17, 2026 | 23.20 | 23.31 | 23.20 | 23.30 | 23.30 | 0.30% | 3,386 |
| Mar 16, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.04% | 500 |
| Mar 13, 2026 | 23.30 | 23.30 | 23.18 | 23.22 | 23.22 | -1.23% | 2,450 |
| Mar 12, 2026 | 23.50 | 23.52 | 23.50 | 23.51 | 23.19 | -0.04% | 700 |
| Mar 11, 2026 | 23.55 | 23.58 | 23.49 | 23.52 | 23.19 | 0.04% | 1,300 |
| Mar 10, 2026 | 23.66 | 23.67 | 23.51 | 23.51 | 23.19 | 0.47% | 2,200 |
| Mar 9, 2026 | 23.70 | 23.70 | 23.39 | 23.40 | 23.08 | -0.21% | 6,070 |
| Mar 6, 2026 | 23.41 | 23.45 | 23.32 | 23.45 | 23.13 | -0.04% | 6,727 |