George Weston Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	92.00	92.09	88.12	88.17	88.17	-4.10%	501,862
Aug 21, 2025	91.30	92.44	91.25	91.94	91.94	0.80%	385,746
Aug 20, 2025	90.71	92.04	90.71	91.21	91.21	0.61%	356,724
Aug 19, 2025	89.42	91.56	89.42	90.66	90.66	1.61%	332,905
Aug 18, 2025	88.09	89.47	87.78	89.22	89.22	1.62%	415,638
Aug 15, 2025	88.18	88.71	87.19	87.80	87.80	0.21%	472,218
Aug 14, 2025	87.32	87.97	87.11	87.62	87.62	0.40%	731,100
Aug 13, 2025	88.29	89.20	86.19	87.27	87.27	-1.18%	653,190
Aug 12, 2025	88.20	88.55	87.01	88.31	88.31	-0.23%	359,400
Aug 11, 2025	87.59	88.85	87.30	88.51	88.51	0.20%	276,600
Aug 8, 2025	88.21	89.46	88.17	88.33	88.33	-0.02%	308,700
Aug 7, 2025	88.75	89.21	88.15	88.35	88.35	-0.45%	337,839
Aug 6, 2025	88.55	89.45	87.86	88.75	88.75	0.34%	405,600
Aug 5, 2025	87.41	89.05	86.77	88.45	88.45	1.89%	396,300
Aug 1, 2025	87.38	87.98	86.76	86.81	86.81	-1.08%	365,697
Jul 31, 2025	87.33	88.58	87.32	87.76	87.76	0.10%	442,284
Jul 30, 2025	89.39	89.77	87.46	87.67	87.67	-1.99%	368,838
Jul 29, 2025	87.80	89.73	87.75	89.45	89.45	2.21%	355,893
Jul 28, 2025	88.14	88.33	87.41	87.52	87.52	-0.71%	169,842
Jul 25, 2025	87.88	88.94	87.65	88.15	88.15	0.23%	221,700
Jul 24, 2025	87.40	88.78	87.40	87.95	87.95	0.99%	333,300
Jul 23, 2025	87.33	88.01	87.09	87.09	87.09	-0.56%	272,700
Jul 22, 2025	87.78	88.39	87.52	87.58	87.58	-0.23%	290,733
Jul 21, 2025	88.23	88.56	87.58	87.78	87.78	-0.36%	243,300
Jul 18, 2025	87.59	88.54	87.47	88.10	88.10	0.54%	382,200
Jul 17, 2025	88.40	89.30	86.94	87.63	87.63	-1.48%	419,100
Jul 16, 2025	87.87	88.95	87.87	88.95	88.95	1.23%	350,100
Jul 15, 2025	89.74	89.74	87.83	87.87	87.87	-2.08%	370,833
Jul 14, 2025	88.37	90.23	88.37	89.74	89.74	1.33%	219,900
Jul 11, 2025	89.36	89.86	88.55	88.56	88.56	-0.90%	363,900
Jul 10, 2025	90.22	90.39	89.36	89.36	89.36	-0.98%	325,815
Jul 9, 2025	90.13	90.37	89.52	90.24	90.24	-0.12%	368,700
Jul 8, 2025	90.35	90.78	89.70	90.35	90.35	-0.03%	303,018
Jul 7, 2025	89.84	91.43	89.58	90.38	90.38	0.09%	257,400
Jul 4, 2025	90.24	91.07	89.47	90.30	90.30	0.32%	121,800
Jul 3, 2025	88.68	90.63	88.68	90.01	90.01	1.50%	236,160
Jul 2, 2025	90.50	90.99	87.52	88.68	88.68	-2.59%	579,408
Jun 30, 2025	90.42	91.07	89.66	91.04	91.04	0.91%	398,100
Jun 27, 2025	89.44	90.31	89.09	90.22	90.22	0.55%	376,500
Jun 26, 2025	89.72	90.49	89.33	89.73	89.73	0.06%	251,100
Jun 25, 2025	91.99	91.99	89.51	89.68	89.68	-2.30%	344,400
Jun 24, 2025	90.78	92.48	90.11	91.79	91.79	1.16%	289,200
Jun 23, 2025	89.07	91.03	89.07	90.74	90.74	1.83%	250,800
Jun 20, 2025	89.97	90.29	88.80	89.11	89.11	-0.35%	851,400
Jun 19, 2025	89.62	89.87	89.13	89.42	89.42	-0.27%	150,000
Jun 18, 2025	88.42	89.80	88.42	89.66	89.66	1.20%	438,693
Jun 17, 2025	88.37	88.75	87.71	88.60	88.60	0.26%	278,700
Jun 16, 2025	89.01	89.92	88.22	88.37	88.37	-0.93%	410,220
Jun 13, 2025	89.28	89.54	88.31	89.20	89.20	-0.46%	280,200
Jun 12, 2025	88.38	89.82	88.11	89.61	89.32	1.60%	335,523