Skip to main content
George Weston Limited (TSX: WN)
Canada flag Canada · Delayed Price · Currency is CAD
226.67
-0.37 (-0.16%)
Dec 20, 2024, 4:00 PM EST

George Weston Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024226.57228.70224.68226.67226.67-0.16%460,410
Dec 19, 2024229.69229.69226.40227.04227.04-0.12%145,300
Dec 18, 2024228.00229.26224.11227.31227.31-0.63%176,900
Dec 17, 2024233.60235.05228.43228.75228.75-2.12%232,800
Dec 16, 2024234.80236.43233.29233.70233.70-0.51%123,208
Dec 13, 2024237.00239.62234.23234.90234.90-1.29%104,436
Dec 12, 2024234.92239.79234.92237.96237.140.94%121,500
Dec 11, 2024234.15235.82232.61235.75234.940.73%151,000
Dec 10, 2024232.93236.78232.92234.05233.24-0.24%145,222
Dec 9, 2024234.56235.57231.85234.61233.800.07%127,148
Dec 6, 2024235.68236.69234.10234.44233.63-0.66%79,100
Dec 5, 2024230.72237.52230.72235.99235.182.18%123,746
Dec 4, 2024229.85231.97229.10230.96230.160.48%112,814
Dec 3, 2024226.24231.29226.24229.85229.061.25%115,530
Dec 2, 2024224.23227.09223.79227.02226.240.88%105,523
Nov 29, 2024224.91225.47223.32225.05224.270.63%101,323
Nov 28, 2024221.26224.32220.82223.64222.870.65%44,600
Nov 27, 2024221.53222.64219.16222.20221.430.37%112,700
Nov 26, 2024219.00221.37213.74221.37220.611.46%144,900
Nov 25, 2024219.80220.86217.70218.18217.43-0.32%322,400
Nov 22, 2024219.80222.12217.73218.89218.14-0.09%117,600
Nov 21, 2024219.18219.39215.87219.08218.330.02%120,500
Nov 20, 2024215.12219.27214.26219.04218.291.83%153,130
Nov 19, 2024221.51221.51212.77215.10214.36-3.17%281,100
Nov 18, 2024226.37226.81221.46222.15221.38-1.66%147,900
Nov 15, 2024225.17229.00224.32225.90225.120.29%153,713
Nov 14, 2024226.76228.05224.59225.24224.46-0.63%156,806
Nov 13, 2024232.82233.43224.46226.66225.88-2.95%189,812
Nov 12, 2024230.00234.00229.40233.56232.761.16%184,929
Nov 11, 2024233.00236.30230.89230.89230.09-0.95%109,115
Nov 8, 2024234.09235.29231.74233.11232.31-0.32%118,600
Nov 7, 2024230.53234.02229.81233.87233.061.23%115,709
Nov 6, 2024228.26231.05226.57231.03230.231.65%102,100
Nov 5, 2024222.96227.51222.05227.29226.511.72%81,200
Nov 4, 2024221.62224.60221.62223.44222.670.47%83,545
Nov 1, 2024221.61223.61220.70222.40221.630.70%95,936
Oct 31, 2024224.42224.42220.13220.85220.09-1.63%208,300
Oct 30, 2024221.11224.83221.11224.51223.741.14%139,600
Oct 29, 2024220.44221.99219.04221.99221.230.47%136,500
Oct 28, 2024219.47222.05216.05220.95220.191.20%122,600
Oct 25, 2024219.64220.96217.66218.33217.58-0.84%98,200
Oct 24, 2024220.84222.77219.44220.17219.41-0.53%208,100
Oct 23, 2024222.26223.74221.31221.34220.58-0.48%85,644
Oct 22, 2024219.70222.40216.55222.40221.630.71%207,700
Oct 21, 2024222.56223.47219.96220.84220.08-1.13%110,727
Oct 18, 2024222.73223.61221.70223.36222.590.35%98,912
Oct 17, 2024223.23224.95221.33222.59221.82-0.49%86,600
Oct 16, 2024223.54225.16223.16223.69222.920.06%94,431
Oct 15, 2024223.00224.94222.55223.56222.790.48%167,300
Oct 11, 2024221.35224.36221.35222.49221.720.52%72,225
Oct 10, 2024222.40222.72220.84221.35220.59-0.52%108,015
Oct 9, 2024219.35222.78218.35222.50221.731.22%130,130
Oct 8, 2024218.99221.42218.00219.82219.060.31%131,500
Oct 7, 2024219.03220.70217.86219.14218.38-0.21%107,519
Oct 4, 2024222.73223.50219.60219.60218.84-1.26%70,800
Oct 3, 2024224.26224.73218.39222.40221.63-0.49%158,300
Oct 2, 2024225.76227.57223.41223.49222.72-1.44%90,400
Oct 1, 2024227.50227.50225.48226.75225.97-0.11%113,200
Sep 30, 2024224.97227.78224.65227.00226.220.82%180,400
Sep 27, 2024226.16226.89224.09225.16224.38-0.23%122,105
Sep 26, 2024225.65226.99225.00225.69224.910.29%113,200
Sep 25, 2024224.10225.64223.53225.03224.250.48%83,822
Sep 24, 2024223.85225.09223.15223.96223.190.23%92,631
Sep 23, 2024221.70223.87219.22223.45222.681.79%110,900
Sep 20, 2024219.73220.00217.34219.53218.77-0.08%948,400
Sep 19, 2024223.72224.85217.97219.70218.94-1.16%225,921
Sep 18, 2024221.66223.01220.42222.27221.500.28%141,700
Sep 17, 2024227.56227.78220.23221.66220.90-2.21%221,906
Sep 16, 2024227.32227.85225.29226.68225.900.38%125,724
Sep 13, 2024228.27229.22224.17225.82225.04-0.76%108,500
Sep 12, 2024224.80228.74224.68227.55225.951.48%137,100
Sep 11, 2024220.88224.36220.58224.24222.660.99%146,500
Sep 10, 2024221.71223.42220.51222.05220.490.15%131,314
Sep 9, 2024222.00223.04220.70221.71220.150.07%131,422
Sep 6, 2024222.44224.44219.61221.56220.00-0.36%117,045
Sep 5, 2024222.78223.99221.37222.37220.81-0.22%145,000
Sep 4, 2024220.52223.26218.31222.87221.300.86%104,000
Sep 3, 2024219.17220.98216.49220.97219.420.81%114,126
Aug 30, 2024219.54221.05217.00219.19217.65-0.18%274,600
Aug 29, 2024219.54221.16218.75219.58218.03-0.04%90,700
Aug 28, 2024221.21222.67219.48219.67218.12-0.32%88,221
Aug 27, 2024219.81221.73219.22220.38218.830.03%100,708
Aug 26, 2024219.23221.52218.75220.31218.760.31%73,200
Aug 23, 2024219.18220.92218.95219.62218.070.18%74,413
Aug 22, 2024218.01219.34217.37219.22217.680.63%94,703
Aug 21, 2024215.10217.93215.10217.84216.310.91%128,005
Aug 20, 2024214.58215.96214.49215.87214.350.43%71,026
Aug 19, 2024216.29217.87214.56214.94213.43-0.90%164,000
Aug 16, 2024217.84217.84216.18216.89215.36-0.85%97,239
Aug 15, 2024215.65219.28215.48218.74217.201.77%98,000
Aug 14, 2024213.00215.10212.21214.93213.420.87%63,103
Aug 13, 2024209.79213.15208.59213.08211.582.20%81,500
Aug 12, 2024207.15208.82205.51208.49207.020.64%91,300
Aug 9, 2024208.21208.89206.79207.17205.71-0.16%81,900
Aug 8, 2024207.02209.33207.02207.50206.040.94%102,700
Aug 7, 2024208.23208.23204.47205.57204.12-0.90%106,227
Aug 6, 2024205.17208.64205.17207.43205.97-1.33%173,600
Aug 2, 2024210.03212.85208.21210.23208.75-0.58%108,400
Aug 1, 2024214.73215.94210.83211.46209.97-1.10%147,414
Jul 31, 2024213.52215.83211.72213.82212.320.43%93,400