George Weston Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	95.93	95.93	93.68	94.02	94.02	-1.75%	345,975
May 8, 2026	94.48	95.98	94.35	95.69	95.69	0.83%	435,156
May 7, 2026	95.17	95.77	94.73	94.90	94.90	-0.16%	399,819
May 6, 2026	98.33	98.41	94.89	95.05	95.05	-3.30%	469,346
May 5, 2026	96.47	98.35	96.28	98.29	98.29	2.10%	358,989
May 4, 2026	97.80	97.80	96.13	96.27	96.27	-1.41%	216,859
May 1, 2026	98.29	98.75	97.50	97.65	97.65	-0.39%	134,121
Apr 30, 2026	97.13	98.12	96.89	98.03	98.03	1.26%	312,874
Apr 29, 2026	96.69	97.51	96.46	96.81	96.81	0.24%	182,830
Apr 28, 2026	97.51	97.89	96.00	96.58	96.58	0.28%	311,914
Apr 27, 2026	97.53	98.09	96.27	96.31	96.31	-1.75%	308,953
Apr 24, 2026	96.73	98.05	96.25	98.03	98.03	1.12%	167,364
Apr 23, 2026	96.39	97.67	96.39	96.94	96.94	0.57%	187,936
Apr 22, 2026	97.33	97.33	96.10	96.39	96.39	-0.78%	143,813
Apr 21, 2026	96.25	97.81	96.02	97.15	97.15	0.81%	220,520
Apr 20, 2026	96.27	97.01	96.19	96.37	96.37	0.12%	215,787
Apr 17, 2026	96.18	96.92	95.71	96.25	96.25	0.48%	354,426
Apr 16, 2026	97.30	97.30	95.50	95.79	95.79	-1.28%	258,911
Apr 15, 2026	96.28	97.21	95.99	97.03	97.03	0.83%	205,659
Apr 14, 2026	96.51	96.75	95.76	96.23	96.23	-0.46%	274,039
Apr 13, 2026	98.61	98.61	96.58	96.67	96.67	-2.18%	365,284
Apr 10, 2026	100.35	101.39	98.67	98.82	98.82	-1.13%	303,821
Apr 9, 2026	102.00	102.44	99.57	99.95	99.95	-2.18%	353,393
Apr 8, 2026	100.04	102.36	99.67	102.18	102.18	2.35%	438,913
Apr 7, 2026	99.68	99.89	98.30	99.83	99.83	0.08%	314,147
Apr 6, 2026	99.79	100.45	99.44	99.75	99.75	-0.10%	156,996
Apr 2, 2026	98.79	100.17	98.40	99.85	99.85	1.04%	279,476
Apr 1, 2026	98.51	99.13	98.09	98.82	98.82	0.55%	230,073
Mar 31, 2026	99.16	99.97	97.65	98.28	98.28	-0.39%	324,517
Mar 30, 2026	97.51	99.16	97.02	98.66	98.66	1.25%	363,341
Mar 27, 2026	96.47	97.73	95.85	97.44	97.44	1.11%	229,839
Mar 26, 2026	96.19	97.82	95.52	96.37	96.37	0.18%	154,819
Mar 25, 2026	96.52	96.52	95.25	96.20	96.20	0.37%	233,391
Mar 24, 2026	97.10	97.93	95.72	95.85	95.85	-1.73%	300,939
Mar 23, 2026	96.16	97.77	95.99	97.54	97.54	1.91%	154,796
Mar 20, 2026	95.11	96.59	94.34	95.71	95.71	0.45%	859,142
Mar 19, 2026	96.14	96.15	94.37	95.28	95.28	-1.18%	354,028
Mar 18, 2026	96.53	97.46	96.09	96.42	96.42	-1.00%	217,516
Mar 17, 2026	99.27	99.27	97.13	97.39	97.39	-1.33%	218,889
Mar 16, 2026	97.60	98.79	96.17	98.70	98.70	1.31%	313,007
Mar 13, 2026	95.58	97.45	95.58	97.42	97.42	1.61%	271,378
Mar 12, 2026	95.61	96.30	94.72	95.88	95.58	0.55%	334,432
Mar 11, 2026	96.20	96.52	94.98	95.36	95.06	-1.23%	297,064
Mar 10, 2026	95.05	96.78	94.02	96.55	96.25	0.89%	320,362
Mar 9, 2026	95.06	96.35	94.11	95.70	95.40	-0.18%	664,136
Mar 6, 2026	93.85	96.16	93.43	95.87	95.57	2.27%	628,873
Mar 5, 2026	95.53	95.53	93.60	93.74	93.45	-1.54%	741,701
Mar 4, 2026	97.50	99.62	93.75	95.21	94.91	-3.91%	781,275
Mar 3, 2026	101.00	101.00	98.18	99.08	98.77	-1.84%	650,289
Mar 2, 2026	99.72	101.04	98.86	100.94	100.63	0.82%	444,102