Skip to main content
George Weston Limited (TSX:WN)
Canada flag Canada · Delayed Price · Currency is CAD
264.16
-7.81 (-2.87%)
May 8, 2025, 4:00 PM EDT

George Weston Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025270.88270.88262.19264.16264.16-2.87%169,345
May 7, 2025273.19273.19268.66271.97271.970.90%171,500
May 6, 2025267.64271.73265.01269.55269.550.71%153,300
May 5, 2025267.23269.12264.54267.66267.660.33%88,812
May 2, 2025267.72268.05263.82266.78266.780.20%99,444
May 1, 2025267.14269.99265.72266.25266.25-0.87%77,006
Apr 30, 2025263.00269.53259.61268.60268.602.41%181,400
Apr 29, 2025260.12262.98260.12262.29262.290.38%92,200
Apr 28, 2025260.62263.86260.60261.30261.300.43%91,000
Apr 25, 2025258.13260.89258.13260.19260.190.76%92,828
Apr 24, 2025258.58259.75256.12258.24258.24-0.44%160,748
Apr 23, 2025264.12265.97259.18259.37259.37-1.51%153,914
Apr 22, 2025258.00263.60257.94263.34263.342.15%139,413
Apr 21, 2025257.27259.76256.21257.80257.800.21%71,412
Apr 17, 2025254.77257.98254.77257.27257.270.98%95,600
Apr 16, 2025253.36254.97251.48254.77254.771.12%153,804
Apr 15, 2025251.29254.17249.45251.96251.960.27%207,420
Apr 14, 2025247.00253.59246.69251.29251.292.25%123,900
Apr 11, 2025236.44246.09236.12245.77245.773.76%109,700
Apr 10, 2025238.78238.79234.32236.86236.86-0.75%199,541
Apr 9, 2025236.77243.00236.00238.64238.64-0.03%175,946
Apr 8, 2025243.01243.73236.41238.70238.70-0.33%196,327
Apr 7, 2025240.86245.05236.44239.49239.49-2.16%172,309
Apr 4, 2025249.70250.22244.41244.77244.77-2.60%204,900
Apr 3, 2025247.68256.22244.30251.31251.310.51%188,700
Apr 2, 2025248.60250.40245.36250.04250.040.81%155,131
Apr 1, 2025246.17248.93245.66248.02248.021.10%134,700
Mar 31, 2025238.21245.83238.21245.33245.332.23%191,900
Mar 28, 2025238.48240.69237.36239.98239.980.49%121,200
Mar 27, 2025238.05241.48237.95238.80238.800.10%87,900
Mar 26, 2025239.64241.06237.26238.57238.57-0.49%124,700
Mar 25, 2025236.66240.49236.34239.75239.751.31%125,021
Mar 24, 2025233.51237.39233.49236.66236.661.39%111,400
Mar 21, 2025235.55236.87231.94233.41233.41-0.85%416,845
Mar 20, 2025233.13236.49232.34235.41235.410.90%124,031
Mar 19, 2025228.84233.66228.84233.32233.321.96%88,400
Mar 18, 2025230.96230.96225.34228.84228.84-1.12%139,639
Mar 17, 2025232.50233.95229.67231.44231.44-0.30%149,530
Mar 14, 2025229.73232.87229.58232.13232.131.00%105,000
Mar 13, 2025228.39231.40226.64229.83229.01-0.32%157,500
Mar 12, 2025230.57231.65226.13230.56229.74-0.07%127,442
Mar 11, 2025237.40237.40230.52230.72229.90-2.86%152,648
Mar 10, 2025236.97240.43236.41237.51236.66-0.23%178,800
Mar 7, 2025236.36238.91234.84238.05237.200.02%125,100
Mar 6, 2025232.69238.64232.48238.01237.161.99%190,308
Mar 5, 2025230.33234.54228.76233.37232.541.23%235,400
Mar 4, 2025230.48231.07227.85230.54229.72-0.45%247,405
Mar 3, 2025231.32234.75231.27231.59230.760.07%166,325
Feb 28, 2025227.98231.51226.45231.42230.591.57%214,900
Feb 27, 2025230.68232.80227.27227.85227.04-2.82%177,000