George Weston Limited (TSX:WN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 83.19 | 84.40 | 83.19 | 83.99 | 83.99 | 0.90% | 243,720 |
| Oct 29, 2025 | 86.49 | 86.49 | 83.18 | 83.24 | 83.24 | -3.95% | 285,039 |
| Oct 28, 2025 | 87.96 | 87.96 | 86.66 | 86.66 | 86.66 | -1.58% | 345,533 |
| Oct 27, 2025 | 88.05 | 88.19 | 87.61 | 88.05 | 88.05 | 0.05% | 188,600 |
| Oct 24, 2025 | 89.26 | 89.93 | 87.97 | 88.01 | 88.01 | -1.35% | 226,900 |
| Oct 23, 2025 | 89.64 | 90.19 | 88.29 | 89.21 | 89.21 | -0.54% | 345,400 |
| Oct 22, 2025 | 88.56 | 90.20 | 88.16 | 89.69 | 89.69 | 1.30% | 216,429 |
| Oct 21, 2025 | 88.38 | 89.07 | 88.38 | 88.54 | 88.54 | 0.18% | 280,000 |
| Oct 20, 2025 | 89.15 | 89.62 | 88.34 | 88.38 | 88.38 | -0.86% | 390,231 |
| Oct 17, 2025 | 88.10 | 89.56 | 87.88 | 89.15 | 89.15 | 1.72% | 391,030 |
| Oct 16, 2025 | 86.70 | 87.70 | 86.56 | 87.64 | 87.64 | 1.03% | 299,931 |
| Oct 15, 2025 | 86.54 | 88.32 | 86.51 | 86.75 | 86.75 | 0.03% | 290,134 |
| Oct 14, 2025 | 86.47 | 87.44 | 86.09 | 86.72 | 86.72 | 1.04% | 364,700 |
| Oct 10, 2025 | 84.72 | 86.05 | 84.37 | 85.83 | 85.83 | 1.74% | 223,100 |
| Oct 9, 2025 | 84.48 | 84.61 | 84.02 | 84.36 | 84.36 | -0.04% | 239,900 |
| Oct 8, 2025 | 84.35 | 85.05 | 84.01 | 84.39 | 84.39 | 0.38% | 235,604 |
| Oct 7, 2025 | 83.84 | 84.22 | 82.77 | 84.07 | 84.07 | 0.49% | 266,600 |
| Oct 6, 2025 | 85.27 | 85.27 | 83.64 | 83.66 | 83.66 | -1.73% | 221,447 |
| Oct 3, 2025 | 84.93 | 85.50 | 84.43 | 85.13 | 85.13 | 0.04% | 167,700 |
| Oct 2, 2025 | 84.34 | 85.46 | 84.05 | 85.10 | 85.10 | 0.89% | 195,300 |
| Oct 1, 2025 | 84.45 | 85.30 | 84.32 | 84.35 | 84.35 | -0.64% | 204,730 |
| Sep 30, 2025 | 84.50 | 85.01 | 83.77 | 84.89 | 84.89 | 0.74% | 340,910 |
| Sep 29, 2025 | 83.52 | 84.46 | 83.52 | 84.27 | 84.27 | 0.57% | 137,516 |
| Sep 26, 2025 | 84.34 | 84.76 | 83.43 | 83.79 | 83.79 | -0.33% | 268,100 |
| Sep 25, 2025 | 84.33 | 84.42 | 83.93 | 84.07 | 84.07 | -0.11% | 223,500 |
| Sep 24, 2025 | 84.25 | 84.45 | 83.71 | 84.16 | 84.16 | -0.27% | 202,500 |
| Sep 23, 2025 | 84.09 | 84.64 | 83.67 | 84.39 | 84.39 | 0.56% | 167,240 |
| Sep 22, 2025 | 85.39 | 85.39 | 83.73 | 83.92 | 83.92 | -1.65% | 349,312 |
| Sep 19, 2025 | 85.04 | 86.18 | 84.40 | 85.33 | 85.33 | 1.14% | 1,464,431 |
| Sep 18, 2025 | 83.91 | 84.47 | 83.25 | 84.37 | 84.37 | 0.62% | 366,400 |
| Sep 17, 2025 | 84.05 | 84.56 | 83.55 | 83.85 | 83.85 | 0.11% | 167,149 |
| Sep 16, 2025 | 84.58 | 84.91 | 83.03 | 83.76 | 83.76 | -1.21% | 510,800 |
| Sep 15, 2025 | 86.26 | 86.35 | 84.29 | 84.79 | 84.79 | -2.24% | 446,849 |
| Sep 12, 2025 | 87.22 | 87.60 | 86.64 | 86.73 | 86.43 | -0.88% | 184,900 |
| Sep 11, 2025 | 87.66 | 87.92 | 87.19 | 87.50 | 87.20 | -0.18% | 288,100 |
| Sep 10, 2025 | 88.63 | 88.63 | 87.44 | 87.66 | 87.36 | -1.28% | 394,918 |
| Sep 9, 2025 | 88.90 | 88.90 | 88.10 | 88.80 | 88.49 | - | 295,943 |
| Sep 8, 2025 | 88.51 | 89.47 | 88.37 | 88.80 | 88.49 | 0.25% | 319,539 |
| Sep 5, 2025 | 88.52 | 88.98 | 88.19 | 88.58 | 88.28 | 0.07% | 154,900 |
| Sep 4, 2025 | 88.51 | 89.41 | 88.33 | 88.52 | 88.22 | 0.32% | 366,116 |
| Sep 3, 2025 | 88.15 | 89.03 | 88.11 | 88.24 | 87.94 | 0.12% | 360,903 |
| Sep 2, 2025 | 88.60 | 88.82 | 87.58 | 88.13 | 87.83 | -0.35% | 353,300 |
| Aug 29, 2025 | 87.51 | 88.69 | 86.63 | 88.44 | 88.14 | 1.25% | 288,802 |
| Aug 28, 2025 | 87.04 | 87.62 | 86.61 | 87.35 | 87.05 | 0.08% | 242,300 |
| Aug 27, 2025 | 87.29 | 87.66 | 86.26 | 87.28 | 86.98 | -0.34% | 321,900 |
| Aug 26, 2025 | 88.17 | 88.17 | 86.58 | 87.58 | 87.28 | -0.94% | 1,726,700 |
| Aug 25, 2025 | 88.39 | 89.15 | 88.00 | 88.41 | 88.11 | 0.27% | 262,510 |
| Aug 22, 2025 | 92.00 | 92.09 | 88.12 | 88.17 | 87.87 | -4.10% | 513,500 |
| Aug 21, 2025 | 91.30 | 92.44 | 91.25 | 91.94 | 91.62 | 0.80% | 385,746 |
| Aug 20, 2025 | 90.71 | 92.04 | 90.71 | 91.21 | 90.90 | 0.61% | 356,724 |