George Weston Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	94.05	95.58	94.05	95.37	-	0.91%	27,333
Nov 19, 2025	94.14	94.63	92.38	94.51	94.51	0.81%	338,098
Nov 18, 2025	93.36	94.20	93.14	93.75	93.75	0.20%	348,259
Nov 17, 2025	92.32	93.62	91.66	93.56	93.56	1.08%	409,404
Nov 14, 2025	91.57	92.79	88.69	92.56	92.56	2.70%	401,487
Nov 13, 2025	89.78	91.06	89.62	90.13	90.13	0.49%	224,841
Nov 12, 2025	86.05	89.76	86.05	89.69	89.69	3.94%	323,312
Nov 11, 2025	87.57	87.72	86.03	86.29	86.29	-0.91%	259,144
Nov 10, 2025	87.09	87.29	86.16	87.08	87.08	-0.03%	216,711
Nov 7, 2025	87.21	87.38	85.92	87.11	87.11	0.06%	179,874
Nov 6, 2025	87.49	87.50	86.26	87.06	87.06	-1.06%	190,654
Nov 5, 2025	85.95	88.02	85.95	87.99	87.99	1.97%	262,826
Nov 4, 2025	85.04	86.58	85.04	86.29	86.29	1.14%	238,460
Nov 3, 2025	85.18	85.43	83.89	85.32	85.32	0.05%	243,948
Oct 31, 2025	83.65	85.36	83.31	85.28	85.28	1.54%	333,942
Oct 30, 2025	83.19	84.40	83.19	83.99	83.99	0.90%	274,184
Oct 29, 2025	86.49	86.49	83.18	83.24	83.24	-3.95%	285,039
Oct 28, 2025	87.96	87.96	86.66	86.66	86.66	-1.58%	345,533
Oct 27, 2025	88.05	88.19	87.61	88.05	88.05	0.05%	188,579
Oct 24, 2025	89.26	89.93	87.97	88.01	88.01	-1.35%	226,897
Oct 23, 2025	89.64	90.19	88.29	89.21	89.21	-0.54%	345,381
Oct 22, 2025	88.56	90.20	88.16	89.69	89.69	1.30%	216,429
Oct 21, 2025	88.38	89.07	88.38	88.54	88.54	0.18%	279,993
Oct 20, 2025	89.15	89.62	88.34	88.38	88.38	-0.86%	390,231
Oct 17, 2025	88.10	89.56	87.88	89.15	89.15	1.72%	391,030
Oct 16, 2025	86.70	87.70	86.56	87.64	87.64	1.03%	299,931
Oct 15, 2025	86.54	88.32	86.51	86.75	86.75	0.03%	290,134
Oct 14, 2025	86.47	87.44	86.09	86.72	86.72	1.04%	364,667
Oct 10, 2025	84.72	86.05	84.37	85.83	85.83	1.74%	223,066
Oct 9, 2025	84.48	84.61	84.02	84.36	84.36	-0.04%	239,850
Oct 8, 2025	84.35	85.05	84.01	84.39	84.39	0.38%	235,604
Oct 7, 2025	83.84	84.22	82.77	84.07	84.07	0.49%	266,567
Oct 6, 2025	85.27	85.27	83.64	83.66	83.66	-1.73%	221,447
Oct 3, 2025	84.93	85.50	84.43	85.13	85.13	0.04%	167,651
Oct 2, 2025	84.34	85.46	84.05	85.10	85.10	0.89%	195,294
Oct 1, 2025	84.45	85.30	84.32	84.35	84.35	-0.64%	204,730
Sep 30, 2025	84.50	85.01	83.77	84.89	84.89	0.74%	340,910
Sep 29, 2025	83.52	84.46	83.52	84.27	84.27	0.57%	137,516
Sep 26, 2025	84.34	84.76	83.43	83.79	83.79	-0.33%	268,087
Sep 25, 2025	84.33	84.42	83.93	84.07	84.07	-0.11%	223,473
Sep 24, 2025	84.25	84.45	83.71	84.16	84.16	-0.27%	202,488
Sep 23, 2025	84.09	84.64	83.67	84.39	84.39	0.56%	167,240
Sep 22, 2025	85.39	85.39	83.73	83.92	83.92	-1.65%	349,312
Sep 19, 2025	85.04	86.18	84.40	85.33	85.33	1.14%	1,464,431
Sep 18, 2025	83.91	84.47	83.25	84.37	84.37	0.62%	366,392
Sep 17, 2025	84.05	84.56	83.55	83.85	83.85	0.11%	167,149
Sep 16, 2025	84.58	84.91	83.03	83.76	83.76	-1.21%	510,778
Sep 15, 2025	86.26	86.35	84.29	84.79	84.79	-2.24%	446,849
Sep 12, 2025	87.22	87.60	86.64	86.73	86.43	-0.88%	184,898
Sep 11, 2025	87.66	87.92	87.19	87.50	87.20	-0.18%	288,095