George Weston Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	99.54	101.22	99.48	100.98	100.98	1.57%	162,342
Jul 9, 2026	100.25	100.44	99.29	99.42	99.42	-1.50%	203,805
Jul 8, 2026	99.45	101.06	99.20	100.93	100.93	1.57%	229,539
Jul 7, 2026	99.36	100.00	98.78	99.37	99.37	0.84%	310,226
Jul 6, 2026	99.84	99.90	97.05	98.54	98.54	-1.10%	335,353
Jul 3, 2026	100.31	101.00	99.55	99.64	99.64	-0.99%	183,883
Jul 2, 2026	102.21	102.21	99.00	100.64	100.64	-1.14%	230,727
Jun 30, 2026	102.41	102.53	101.52	101.80	101.80	-0.73%	265,193
Jun 29, 2026	104.39	104.84	102.06	102.55	102.55	-1.83%	210,858
Jun 26, 2026	104.81	104.84	103.54	104.46	104.46	0.43%	251,308
Jun 25, 2026	104.92	105.58	103.68	104.01	104.01	-0.74%	335,040
Jun 24, 2026	102.61	105.00	102.61	104.79	104.79	1.81%	265,090
Jun 23, 2026	100.94	103.85	100.94	102.93	102.93	2.23%	353,818
Jun 22, 2026	101.10	101.62	100.13	100.68	100.68	-0.65%	343,065
Jun 19, 2026	103.08	103.56	101.24	101.34	101.34	-1.94%	1,253,634
Jun 18, 2026	102.88	104.46	102.88	103.34	103.34	-0.04%	223,886
Jun 17, 2026	103.08	103.69	102.43	103.38	103.38	0.15%	256,611
Jun 16, 2026	102.95	103.68	101.79	103.23	103.23	0.32%	316,393
Jun 15, 2026	103.18	103.31	102.12	102.90	102.90	-0.76%	183,363
Jun 12, 2026	105.50	105.77	103.19	104.01	103.69	-0.94%	288,506
Jun 11, 2026	104.78	106.17	104.50	105.00	104.68	0.16%	344,295
Jun 10, 2026	104.35	105.66	104.12	104.83	104.51	0.28%	282,749
Jun 9, 2026	102.06	105.46	101.77	104.54	104.22	2.58%	550,186
Jun 8, 2026	102.26	103.65	101.32	101.91	101.59	-1.51%	289,227
Jun 5, 2026	99.69	103.75	99.69	103.47	103.15	3.79%	527,113
Jun 4, 2026	99.21	100.40	99.09	99.69	99.38	0.77%	336,786
Jun 3, 2026	96.72	99.25	96.67	98.93	98.62	2.08%	280,714
Jun 2, 2026	97.23	97.35	96.06	96.91	96.61	-0.62%	254,799
Jun 1, 2026	96.50	97.98	96.03	97.51	97.21	0.96%	269,235
May 29, 2026	96.92	97.80	95.98	96.58	96.28	-0.19%	1,870,569
May 28, 2026	96.21	97.20	96.17	96.76	96.46	0.32%	254,396
May 27, 2026	95.37	97.12	95.37	96.45	96.15	0.89%	263,014
May 26, 2026	96.89	96.99	95.00	95.60	95.30	-1.32%	273,219
May 25, 2026	96.46	97.04	96.18	96.88	96.58	0.44%	122,906
May 22, 2026	97.06	97.39	95.75	96.46	96.16	-0.38%	274,346
May 21, 2026	97.32	97.32	95.82	96.83	96.53	-0.49%	473,302
May 20, 2026	95.90	97.64	95.50	97.31	97.01	1.42%	363,797
May 19, 2026	95.24	97.05	95.00	95.95	95.65	0.76%	407,045
May 15, 2026	96.11	96.11	94.91	95.23	94.94	-0.50%	260,521
May 14, 2026	93.74	96.05	93.74	95.71	95.41	2.01%	222,970
May 13, 2026	96.18	96.57	93.11	93.82	93.53	-2.95%	376,979
May 12, 2026	94.67	96.74	94.19	96.67	96.37	2.82%	454,365
May 11, 2026	95.93	95.93	93.68	94.02	93.73	-1.75%	378,212
May 8, 2026	94.48	95.98	94.35	95.69	95.39	0.83%	488,434
May 7, 2026	95.17	95.77	94.73	94.90	94.61	-0.16%	431,625
May 6, 2026	98.33	98.41	94.89	95.05	94.76	-3.30%	524,464
May 5, 2026	96.47	98.35	96.28	98.29	97.99	2.10%	390,093
May 4, 2026	97.80	97.80	96.13	96.27	95.97	-1.41%	216,859
May 1, 2026	98.29	98.75	97.50	97.65	97.35	-0.39%	185,837
Apr 30, 2026	97.13	98.12	96.89	98.03	97.73	1.26%	312,874