George Weston Limited (TSX:WN)
275.76
-0.74 (-0.27%)
May 29, 2025, 4:00 PM EDT
George Weston Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 276.62 | 278.13 | 275.72 | 275.76 | 275.76 | -0.27% | 84,668 |
May 28, 2025 | 275.99 | 279.06 | 275.28 | 276.50 | 276.50 | 0.34% | 168,000 |
May 27, 2025 | 272.20 | 278.34 | 272.20 | 275.56 | 275.56 | 1.81% | 176,000 |
May 26, 2025 | 270.22 | 272.00 | 268.45 | 270.66 | 270.66 | 0.17% | 39,841 |
May 23, 2025 | 267.96 | 271.64 | 267.38 | 270.19 | 270.19 | 0.79% | 111,836 |
May 22, 2025 | 267.36 | 268.83 | 266.22 | 268.07 | 268.07 | 0.40% | 189,433 |
May 21, 2025 | 267.37 | 267.42 | 264.95 | 266.99 | 266.99 | -0.14% | 161,442 |
May 20, 2025 | 263.79 | 268.25 | 262.17 | 267.37 | 267.37 | 1.36% | 169,028 |
May 16, 2025 | 260.92 | 264.06 | 259.96 | 263.79 | 263.79 | 0.91% | 130,400 |
May 15, 2025 | 257.00 | 261.52 | 257.00 | 261.40 | 261.40 | 2.15% | 161,700 |
May 14, 2025 | 257.00 | 257.62 | 255.57 | 255.91 | 255.91 | -0.51% | 127,900 |
May 13, 2025 | 257.92 | 261.19 | 255.74 | 257.21 | 257.21 | -0.28% | 122,807 |
May 12, 2025 | 262.81 | 262.81 | 256.91 | 257.92 | 257.92 | -1.86% | 102,100 |
May 9, 2025 | 264.16 | 264.31 | 261.06 | 262.81 | 262.81 | -0.51% | 74,318 |
May 8, 2025 | 270.88 | 270.88 | 262.19 | 264.16 | 264.16 | -2.87% | 177,000 |
May 7, 2025 | 273.19 | 273.19 | 268.66 | 271.97 | 271.97 | 0.90% | 171,500 |
May 6, 2025 | 267.64 | 271.73 | 265.01 | 269.55 | 269.55 | 0.71% | 153,300 |
May 5, 2025 | 267.23 | 269.12 | 264.54 | 267.66 | 267.66 | 0.33% | 88,812 |
May 2, 2025 | 267.72 | 268.05 | 263.82 | 266.78 | 266.78 | 0.20% | 99,444 |
May 1, 2025 | 267.14 | 269.99 | 265.72 | 266.25 | 266.25 | -0.87% | 77,006 |
Apr 30, 2025 | 263.00 | 269.53 | 259.61 | 268.60 | 268.60 | 2.41% | 181,400 |
Apr 29, 2025 | 260.12 | 262.98 | 260.12 | 262.29 | 262.29 | 0.38% | 92,200 |
Apr 28, 2025 | 260.62 | 263.86 | 260.60 | 261.30 | 261.30 | 0.43% | 91,000 |
Apr 25, 2025 | 258.13 | 260.89 | 258.13 | 260.19 | 260.19 | 0.76% | 92,828 |
Apr 24, 2025 | 258.58 | 259.75 | 256.12 | 258.24 | 258.24 | -0.44% | 160,748 |
Apr 23, 2025 | 264.12 | 265.97 | 259.18 | 259.37 | 259.37 | -1.51% | 153,914 |
Apr 22, 2025 | 258.00 | 263.60 | 257.94 | 263.34 | 263.34 | 2.15% | 139,413 |
Apr 21, 2025 | 257.27 | 259.76 | 256.21 | 257.80 | 257.80 | 0.21% | 71,412 |
Apr 17, 2025 | 254.77 | 257.98 | 254.77 | 257.27 | 257.27 | 0.98% | 95,600 |
Apr 16, 2025 | 253.36 | 254.97 | 251.48 | 254.77 | 254.77 | 1.12% | 153,804 |
Apr 15, 2025 | 251.29 | 254.17 | 249.45 | 251.96 | 251.96 | 0.27% | 207,420 |
Apr 14, 2025 | 247.00 | 253.59 | 246.69 | 251.29 | 251.29 | 2.25% | 123,900 |
Apr 11, 2025 | 236.44 | 246.09 | 236.12 | 245.77 | 245.77 | 3.76% | 109,700 |
Apr 10, 2025 | 238.78 | 238.79 | 234.32 | 236.86 | 236.86 | -0.75% | 199,541 |
Apr 9, 2025 | 236.77 | 243.00 | 236.00 | 238.64 | 238.64 | -0.03% | 175,946 |
Apr 8, 2025 | 243.01 | 243.73 | 236.41 | 238.70 | 238.70 | -0.33% | 196,327 |
Apr 7, 2025 | 240.86 | 245.05 | 236.44 | 239.49 | 239.49 | -2.16% | 172,309 |
Apr 4, 2025 | 249.70 | 250.22 | 244.41 | 244.77 | 244.77 | -2.60% | 204,900 |
Apr 3, 2025 | 247.68 | 256.22 | 244.30 | 251.31 | 251.31 | 0.51% | 188,700 |
Apr 2, 2025 | 248.60 | 250.40 | 245.36 | 250.04 | 250.04 | 0.81% | 155,131 |
Apr 1, 2025 | 246.17 | 248.93 | 245.66 | 248.02 | 248.02 | 1.10% | 134,700 |
Mar 31, 2025 | 238.21 | 245.83 | 238.21 | 245.33 | 245.33 | 2.23% | 191,900 |
Mar 28, 2025 | 238.48 | 240.69 | 237.36 | 239.98 | 239.98 | 0.49% | 121,200 |
Mar 27, 2025 | 238.05 | 241.48 | 237.95 | 238.80 | 238.80 | 0.10% | 87,900 |
Mar 26, 2025 | 239.64 | 241.06 | 237.26 | 238.57 | 238.57 | -0.49% | 124,700 |
Mar 25, 2025 | 236.66 | 240.49 | 236.34 | 239.75 | 239.75 | 1.31% | 125,021 |
Mar 24, 2025 | 233.51 | 237.39 | 233.49 | 236.66 | 236.66 | 1.39% | 111,400 |
Mar 21, 2025 | 235.55 | 236.87 | 231.94 | 233.41 | 233.41 | -0.85% | 416,845 |
Mar 20, 2025 | 233.13 | 236.49 | 232.34 | 235.41 | 235.41 | 0.90% | 124,031 |
Mar 19, 2025 | 228.84 | 233.66 | 228.84 | 233.32 | 233.32 | 1.96% | 88,400 |