George Weston Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	96.20	96.52	94.98	95.36	95.36	-1.23%	266,098
Mar 10, 2026	95.05	96.78	94.02	96.55	96.55	0.89%	316,166
Mar 9, 2026	95.06	96.35	94.11	95.70	95.70	-0.18%	516,856
Mar 6, 2026	93.85	96.16	93.43	95.87	95.87	2.27%	493,785
Mar 5, 2026	95.53	95.53	93.60	93.74	93.74	-1.54%	606,230
Mar 4, 2026	97.50	99.62	93.75	95.21	95.21	-3.91%	634,474
Mar 3, 2026	101.00	101.00	98.18	99.08	99.08	-1.84%	621,556
Mar 2, 2026	99.72	101.04	98.86	100.94	100.94	0.82%	433,705
Feb 27, 2026	99.58	100.93	99.16	100.12	100.12	0.68%	880,676
Feb 26, 2026	99.11	99.62	98.48	99.44	99.44	0.06%	254,733
Feb 25, 2026	101.21	101.21	98.43	99.38	99.38	-2.08%	299,611
Feb 24, 2026	103.01	103.01	100.68	101.49	101.49	-1.47%	330,572
Feb 23, 2026	99.76	103.00	99.55	103.00	103.00	3.29%	291,276
Feb 20, 2026	102.28	102.28	99.21	99.72	99.72	-2.28%	472,638
Feb 19, 2026	102.67	103.00	101.96	102.05	102.05	-0.91%	236,801
Feb 18, 2026	103.02	103.11	101.91	102.99	102.99	-0.02%	235,095
Feb 17, 2026	102.65	103.88	102.65	103.01	103.01	0.57%	390,697
Feb 13, 2026	103.06	103.50	102.00	102.43	102.43	-0.53%	272,739
Feb 12, 2026	102.05	104.50	101.82	102.98	102.98	1.28%	333,666
Feb 11, 2026	100.05	102.16	100.05	101.68	101.68	1.02%	371,044
Feb 10, 2026	101.45	101.64	100.28	100.65	100.65	-0.42%	243,419
Feb 9, 2026	101.79	102.41	100.59	101.07	101.07	-0.83%	162,991
Feb 6, 2026	101.70	102.82	101.23	101.92	101.92	0.18%	191,774
Feb 5, 2026	102.37	103.71	101.72	101.74	101.74	-0.87%	297,971
Feb 4, 2026	99.88	103.34	99.88	102.63	102.63	2.63%	282,136
Feb 3, 2026	97.41	100.09	96.46	100.00	100.00	3.04%	212,739
Feb 2, 2026	95.29	97.70	95.29	97.05	97.05	2.19%	366,434
Jan 30, 2026	97.22	97.23	94.73	94.97	94.97	-2.04%	459,212
Jan 29, 2026	96.40	97.76	96.40	96.95	96.95	0.61%	467,192
Jan 28, 2026	94.95	96.58	94.94	96.36	96.36	1.35%	307,065
Jan 27, 2026	96.35	96.35	94.36	95.08	95.08	-1.49%	296,528
Jan 26, 2026	97.65	98.09	95.63	96.52	96.52	-1.11%	233,850
Jan 23, 2026	97.15	98.00	96.74	97.60	97.60	0.67%	206,038
Jan 22, 2026	97.25	97.92	96.61	96.95	96.95	0.08%	133,836
Jan 21, 2026	96.00	97.29	95.70	96.87	96.87	0.70%	213,898
Jan 20, 2026	96.13	96.91	94.72	96.20	96.20	-0.13%	256,075
Jan 19, 2026	94.82	96.45	94.71	96.33	96.33	1.01%	137,244
Jan 16, 2026	95.81	95.89	95.17	95.37	95.37	-0.77%	253,810
Jan 15, 2026	96.16	96.93	95.85	96.11	96.11	0.05%	210,981
Jan 14, 2026	96.07	96.96	95.80	96.06	96.06	-0.10%	547,951
Jan 13, 2026	97.50	97.55	96.00	96.16	96.16	-1.32%	471,377
Jan 12, 2026	96.65	98.17	96.38	97.45	97.45	0.94%	314,207
Jan 9, 2026	95.14	96.64	95.14	96.54	96.54	1.41%	239,005
Jan 8, 2026	94.36	96.10	94.36	95.20	95.20	1.12%	265,005
Jan 7, 2026	94.00	95.48	94.00	94.15	94.15	0.16%	435,893
Jan 6, 2026	93.60	94.77	93.34	94.00	94.00	0.28%	218,742
Jan 5, 2026	94.52	94.81	93.72	93.74	93.74	-1.06%	254,845
Jan 2, 2026	94.42	95.57	94.42	94.74	94.74	0.05%	123,528
Dec 31, 2025	94.43	94.77	93.97	94.69	94.69	0.17%	122,248
Dec 30, 2025	94.25	94.85	94.12	94.53	94.53	0.25%	283,616