Skip to main content
George Weston Limited (TSX:WN)
Canada flag Canada · Delayed Price · Currency is CAD
239.98
+1.18 (0.49%)
Mar 28, 2025, 4:00 PM EST

George Weston Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025238.48240.69237.36239.98239.980.49%115,509
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
Feb 26, 2025228.85235.00226.21234.47233.632.83%137,000
Feb 25, 2025222.27228.06220.07228.02227.212.93%147,726
Feb 24, 2025216.51223.00215.11221.53220.741.85%134,538
Feb 21, 2025219.57219.57214.68217.50216.72-0.83%176,000
Feb 20, 2025223.85223.93219.24219.33218.55-2.35%142,200
Feb 19, 2025223.60224.70219.50224.61223.810.68%98,900
Feb 18, 2025220.89223.45219.78223.10222.300.42%156,943
Feb 14, 2025224.88225.94221.78222.17221.38-1.21%67,824
Feb 13, 2025224.08226.49224.08224.88224.080.76%91,406
Feb 12, 2025221.99223.77221.57223.19222.390.35%93,010
Feb 11, 2025223.92224.73220.00222.41221.62-0.67%113,606
Feb 10, 2025223.36225.82222.83223.92223.120.25%118,414
Feb 7, 2025224.27225.56222.56223.36222.56-0.36%85,600
Feb 6, 2025224.05225.55222.83224.17223.370.09%91,134
Feb 5, 2025226.79227.14223.13223.96223.16-0.70%174,100
Feb 4, 2025225.40228.30223.00225.54224.740.73%157,800
Feb 3, 2025217.25226.24217.25223.90223.10-0.33%192,946
Jan 31, 2025226.50227.64223.78224.65223.85-0.12%143,200
Jan 30, 2025223.24226.46223.10224.92224.120.80%109,100
Jan 29, 2025221.49224.23220.94223.14222.340.72%93,916
Jan 28, 2025225.99225.99220.73221.54220.75-1.02%123,900
Jan 27, 2025224.90227.37223.78223.83223.03-0.75%81,528
Jan 24, 2025226.31227.28224.85225.52224.72-0.39%91,827
Jan 23, 2025222.01227.85221.56226.41225.602.48%127,230
Jan 22, 2025219.41221.42217.87220.93220.140.96%121,400
Jan 21, 2025217.03219.41216.24218.82218.040.05%113,100
Jan 20, 2025219.70220.46218.15218.72217.94-0.13%31,700
Jan 17, 2025217.48219.35215.85219.00218.220.75%158,542