George Weston Limited (TSX:WN)
Canada flag Canada · Delayed Price · Currency is CAD
83.99
+0.75 (0.90%)
Oct 30, 2025, 4:00 PM EDT

George Weston Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202583.1984.4083.1983.9983.990.90%243,720
Oct 29, 202586.4986.4983.1883.2483.24-3.95%285,039
Oct 28, 202587.9687.9686.6686.6686.66-1.58%345,533
Oct 27, 202588.0588.1987.6188.0588.050.05%188,600
Oct 24, 202589.2689.9387.9788.0188.01-1.35%226,900
Oct 23, 202589.6490.1988.2989.2189.21-0.54%345,400
Oct 22, 202588.5690.2088.1689.6989.691.30%216,429
Oct 21, 202588.3889.0788.3888.5488.540.18%280,000
Oct 20, 202589.1589.6288.3488.3888.38-0.86%390,231
Oct 17, 202588.1089.5687.8889.1589.151.72%391,030
Oct 16, 202586.7087.7086.5687.6487.641.03%299,931
Oct 15, 202586.5488.3286.5186.7586.750.03%290,134
Oct 14, 202586.4787.4486.0986.7286.721.04%364,700
Oct 10, 202584.7286.0584.3785.8385.831.74%223,100
Oct 9, 202584.4884.6184.0284.3684.36-0.04%239,900
Oct 8, 202584.3585.0584.0184.3984.390.38%235,604
Oct 7, 202583.8484.2282.7784.0784.070.49%266,600
Oct 6, 202585.2785.2783.6483.6683.66-1.73%221,447
Oct 3, 202584.9385.5084.4385.1385.130.04%167,700
Oct 2, 202584.3485.4684.0585.1085.100.89%195,300
Oct 1, 202584.4585.3084.3284.3584.35-0.64%204,730
Sep 30, 202584.5085.0183.7784.8984.890.74%340,910
Sep 29, 202583.5284.4683.5284.2784.270.57%137,516
Sep 26, 202584.3484.7683.4383.7983.79-0.33%268,100
Sep 25, 202584.3384.4283.9384.0784.07-0.11%223,500
Sep 24, 202584.2584.4583.7184.1684.16-0.27%202,500
Sep 23, 202584.0984.6483.6784.3984.390.56%167,240
Sep 22, 202585.3985.3983.7383.9283.92-1.65%349,312
Sep 19, 202585.0486.1884.4085.3385.331.14%1,464,431
Sep 18, 202583.9184.4783.2584.3784.370.62%366,400
Sep 17, 202584.0584.5683.5583.8583.850.11%167,149
Sep 16, 202584.5884.9183.0383.7683.76-1.21%510,800
Sep 15, 202586.2686.3584.2984.7984.79-2.24%446,849
Sep 12, 202587.2287.6086.6486.7386.43-0.88%184,900
Sep 11, 202587.6687.9287.1987.5087.20-0.18%288,100
Sep 10, 202588.6388.6387.4487.6687.36-1.28%394,918
Sep 9, 202588.9088.9088.1088.8088.49-295,943
Sep 8, 202588.5189.4788.3788.8088.490.25%319,539
Sep 5, 202588.5288.9888.1988.5888.280.07%154,900
Sep 4, 202588.5189.4188.3388.5288.220.32%366,116
Sep 3, 202588.1589.0388.1188.2487.940.12%360,903
Sep 2, 202588.6088.8287.5888.1387.83-0.35%353,300
Aug 29, 202587.5188.6986.6388.4488.141.25%288,802
Aug 28, 202587.0487.6286.6187.3587.050.08%242,300
Aug 27, 202587.2987.6686.2687.2886.98-0.34%321,900
Aug 26, 202588.1788.1786.5887.5887.28-0.94%1,726,700
Aug 25, 202588.3989.1588.0088.4188.110.27%262,510
Aug 22, 202592.0092.0988.1288.1787.87-4.10%513,500
Aug 21, 202591.3092.4491.2591.9491.620.80%385,746
Aug 20, 202590.7192.0490.7191.2190.900.61%356,724