Skip to main content
logo
George Weston Limited (TSX:WN)
Canada flag Canada · Delayed Price · Currency is CAD
96.95
+0.59 (0.61%)
At close: Jan 29, 2026

George Weston Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202696.4097.7696.4096.9596.950.61%467,192
Jan 28, 202694.9596.5894.9496.3696.361.35%307,065
Jan 27, 202696.3596.3594.3695.0895.08-1.49%296,528
Jan 26, 202697.6598.0995.6396.5296.52-1.11%233,850
Jan 23, 202697.1598.0096.7497.6097.600.67%206,038
Jan 22, 202697.2597.9296.6196.9596.950.08%133,836
Jan 21, 202696.0097.2995.7096.8796.870.70%213,898
Jan 20, 202696.1396.9194.7296.2096.20-0.13%256,075
Jan 19, 202694.8296.4594.7196.3396.331.01%137,244
Jan 16, 202695.8195.8995.1795.3795.37-0.77%253,810
Jan 15, 202696.1696.9395.8596.1196.110.05%210,981
Jan 14, 202696.0796.9695.8096.0696.06-0.10%547,951
Jan 13, 202697.5097.5596.0096.1696.16-1.32%471,377
Jan 12, 202696.6598.1796.3897.4597.450.94%314,207
Jan 9, 202695.1496.6495.1496.5496.541.41%239,005
Jan 8, 202694.3696.1094.3695.2095.201.12%265,005
Jan 7, 202694.0095.4894.0094.1594.150.16%435,893
Jan 6, 202693.6094.7793.3494.0094.000.28%218,742
Jan 5, 202694.5294.8193.7293.7493.74-1.06%254,845
Jan 2, 202694.4295.5794.4294.7494.740.05%123,528
Dec 31, 202594.4394.7793.9794.6994.690.17%122,248
Dec 30, 202594.2594.8594.1294.5394.530.25%283,616
Dec 29, 202592.9994.6292.9694.2994.290.42%284,191
Dec 24, 202594.0994.4993.8293.9093.90-0.68%63,939
Dec 23, 202594.4995.3494.4594.5494.54-0.42%179,363
Dec 22, 202594.8195.2493.1494.9494.940.21%115,557
Dec 19, 202595.8695.9594.4294.7494.74-0.88%1,052,463
Dec 18, 202595.5896.2593.5095.5895.58-0.14%212,166
Dec 17, 202595.4896.2294.3495.7195.710.46%352,894
Dec 16, 202594.9695.6394.6695.2795.270.25%337,761
Dec 15, 202594.0995.1194.0995.0395.030.37%177,080
Dec 12, 202594.4794.9293.5094.6894.380.10%188,374
Dec 11, 202594.9395.3894.3694.5994.290.31%459,002
Dec 10, 202594.3894.9893.8194.3094.00-0.36%339,107
Dec 9, 202594.5095.2694.2194.6494.34-0.07%325,889
Dec 8, 202595.0595.5194.6194.7194.41-0.78%322,993
Dec 5, 202595.6196.3195.4395.4595.15-0.42%219,567
Dec 4, 202594.7996.9494.7995.8595.550.96%298,322
Dec 3, 202595.5595.5594.3294.9494.64-0.60%361,449
Dec 2, 202597.3597.3595.5095.5195.21-1.90%376,046
Dec 1, 202595.5397.9495.5397.3697.051.60%503,549
Nov 28, 202596.2496.4695.5895.8395.53-0.78%192,138
Nov 27, 202596.7097.0496.0496.5896.28-0.10%62,308
Nov 26, 202596.7597.4396.5396.6896.38-0.03%302,650
Nov 25, 202595.2597.0794.0896.7196.412.12%392,313
Nov 24, 202595.8696.3794.3194.7094.40-1.64%929,607
Nov 21, 202595.5896.6495.1396.2895.981.10%328,906
Nov 20, 202594.0595.5594.0595.2394.930.76%288,369
Nov 19, 202594.1494.6392.3894.5194.210.81%338,098
Nov 18, 202593.3694.2093.1493.7593.450.20%348,259