George Weston Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	102.59	102.70	100.87	101.39	101.39	-0.93%	147,263
Sep 28, 2026	102.58	103.05	102.01	102.34	102.34	0.15%	196,528
Sep 25, 2026	100.80	102.49	100.71	102.19	102.19	1.68%	180,189
Sep 24, 2026	100.97	101.62	99.78	100.50	100.50	-0.09%	305,243
Sep 23, 2026	101.48	101.90	100.53	100.59	100.59	-1.24%	324,381
Sep 22, 2026	100.69	102.81	100.69	101.85	101.85	1.19%	191,054
Sep 21, 2026	99.46	100.67	98.90	100.65	100.65	1.32%	167,237
Sep 18, 2026	100.94	101.14	99.25	99.34	99.34	-2.05%	818,995
Sep 17, 2026	101.04	101.92	100.85	101.42	101.42	0.61%	145,011
Sep 16, 2026	99.38	100.90	99.38	100.81	100.81	1.73%	246,817
Sep 15, 2026	101.77	101.78	98.91	99.10	99.10	-2.41%	125,258
Sep 14, 2026	99.59	101.89	99.52	101.87	101.55	3.09%	132,058
Sep 11, 2026	99.93	100.22	98.41	98.82	98.51	-0.85%	236,254
Sep 10, 2026	101.37	102.73	99.18	99.67	99.36	-1.17%	292,702
Sep 9, 2026	100.89	101.16	99.86	100.85	100.53	0.03%	294,490
Sep 8, 2026	100.65	100.99	100.06	100.82	100.50	-0.11%	251,379
Sep 4, 2026	100.95	101.79	100.21	100.93	100.61	0.43%	286,030
Sep 3, 2026	99.25	100.67	98.86	100.50	100.18	1.71%	410,441
Sep 2, 2026	99.18	99.30	97.94	98.81	98.50	0.31%	321,926
Sep 1, 2026	98.15	99.30	98.14	98.50	98.19	1.30%	270,523
Aug 31, 2026	97.80	98.69	97.22	97.24	96.93	-0.98%	802,046
Aug 28, 2026	98.00	98.93	97.61	98.20	97.89	0.51%	295,211
Aug 27, 2026	98.48	98.79	96.75	97.70	97.39	-0.85%	200,726
Aug 26, 2026	98.41	98.95	97.98	98.54	98.23	0.20%	205,534
Aug 25, 2026	98.78	98.84	97.99	98.34	98.03	-0.50%	240,574
Aug 24, 2026	97.50	99.06	97.50	98.83	98.52	1.59%	148,621
Aug 21, 2026	97.84	97.84	97.08	97.28	96.97	-0.62%	341,228
Aug 20, 2026	98.24	99.19	97.60	97.89	97.58	-1.20%	260,084
Aug 19, 2026	98.25	99.35	97.65	99.08	98.77	0.87%	185,768
Aug 18, 2026	98.00	98.65	97.65	98.23	97.92	0.27%	212,394
Aug 17, 2026	99.32	99.34	97.66	97.97	97.66	-1.73%	235,913
Aug 14, 2026	100.70	101.05	99.58	99.69	99.38	-0.93%	144,624
Aug 13, 2026	100.42	101.20	99.87	100.63	100.31	0.88%	206,208
Aug 12, 2026	99.15	100.23	98.84	99.75	99.43	-0.09%	335,497
Aug 11, 2026	99.88	100.50	99.67	99.84	99.52	-0.09%	172,466
Aug 10, 2026	101.08	101.08	99.53	99.93	99.61	-1.26%	208,400
Aug 7, 2026	101.99	102.44	100.82	101.21	100.89	-0.89%	224,376
Aug 6, 2026	102.34	102.85	100.90	102.12	101.80	0.13%	263,807
Aug 5, 2026	103.34	103.90	101.65	101.99	101.67	-1.20%	304,005
Aug 4, 2026	105.00	105.00	102.20	103.23	102.90	-1.47%	359,364
Jul 31, 2026	102.93	106.89	102.93	104.77	104.44	0.25%	212,692
Jul 30, 2026	105.55	106.19	103.46	104.51	104.18	-1.28%	155,026
Jul 29, 2026	107.26	107.94	105.55	105.87	105.54	-1.28%	259,461
Jul 28, 2026	105.78	107.63	105.36	107.24	106.90	2.49%	207,642
Jul 27, 2026	103.94	105.35	103.08	104.63	104.30	0.69%	143,613
Jul 24, 2026	102.43	104.09	102.37	103.91	103.58	1.56%	207,558
Jul 23, 2026	103.87	103.87	102.23	102.31	101.99	-1.43%	279,767
Jul 22, 2026	103.99	104.83	103.40	103.79	103.46	0.16%	178,433
Jul 21, 2026	104.49	104.63	102.93	103.62	103.29	-1.10%	181,203
Jul 20, 2026	106.17	106.99	104.63	104.77	104.44	0.87%	270,397