George Weston Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	96.92	97.80	95.98	96.58	96.58	-0.19%	1,667,037
May 28, 2026	96.21	97.20	96.17	96.76	96.76	0.32%	218,540
May 27, 2026	95.37	97.12	95.37	96.45	96.45	0.89%	227,060
May 26, 2026	96.89	96.99	95.00	95.60	95.60	-1.32%	236,923
May 25, 2026	96.46	97.04	96.18	96.88	96.88	0.44%	122,906
May 22, 2026	97.06	97.39	95.75	96.46	96.46	-0.38%	241,296
May 21, 2026	97.32	97.32	95.82	96.83	96.83	-0.49%	440,368
May 20, 2026	95.90	97.64	95.50	97.31	97.31	1.42%	330,992
May 19, 2026	95.24	97.05	95.00	95.95	95.95	0.76%	373,981
May 15, 2026	96.11	96.11	94.91	95.23	95.23	-0.50%	260,521
May 14, 2026	93.74	96.05	93.74	95.71	95.71	2.01%	222,970
May 13, 2026	96.18	96.57	93.11	93.82	93.82	-2.95%	376,979
May 12, 2026	94.67	96.74	94.19	96.67	96.67	2.82%	454,365
May 11, 2026	95.93	95.93	93.68	94.02	94.02	-1.75%	378,212
May 8, 2026	94.48	95.98	94.35	95.69	95.69	0.83%	488,434
May 7, 2026	95.17	95.77	94.73	94.90	94.90	-0.16%	431,625
May 6, 2026	98.33	98.41	94.89	95.05	95.05	-3.30%	524,464
May 5, 2026	96.47	98.35	96.28	98.29	98.29	2.10%	390,093
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%	185,837
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%	225,971
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%	340,229
Apr 24, 2026	96.73	98.05	96.25	98.03	98.03	1.12%	191,951
Apr 23, 2026	96.39	97.67	96.39	96.94	96.94	0.57%	252,696
Apr 22, 2026	97.33	97.33	96.10	96.39	96.39	-0.78%	171,923
Apr 21, 2026	96.25	97.81	96.02	97.15	97.15	0.81%	251,809
Apr 20, 2026	96.27	97.01	96.19	96.37	96.37	0.12%	247,222
Apr 17, 2026	96.18	96.92	95.71	96.25	96.25	0.48%	385,947
Apr 16, 2026	97.30	97.30	95.50	95.79	95.79	-1.28%	290,536
Apr 15, 2026	96.28	97.21	95.99	97.03	97.03	0.83%	237,044
Apr 14, 2026	96.51	96.75	95.76	96.23	96.23	-0.46%	305,586
Apr 13, 2026	98.61	98.61	96.58	96.67	96.67	-2.18%	396,566
Apr 10, 2026	100.35	101.39	98.67	98.82	98.82	-1.13%	334,296
Apr 9, 2026	102.00	102.44	99.57	99.95	99.95	-2.18%	383,553
Apr 8, 2026	100.04	102.36	99.67	102.18	102.18	2.35%	468,875
Apr 7, 2026	99.68	99.89	98.30	99.83	99.83	0.08%	344,761
Apr 6, 2026	99.79	100.45	99.44	99.75	99.75	-0.10%	182,744
Apr 2, 2026	98.79	100.17	98.40	99.85	99.85	1.04%	309,955
Apr 1, 2026	98.51	99.13	98.09	98.82	98.82	0.55%	260,867
Mar 31, 2026	99.16	99.97	97.65	98.28	98.28	-0.39%	367,657
Mar 30, 2026	97.51	99.16	97.02	98.66	98.66	1.25%	401,915
Mar 27, 2026	96.47	97.73	95.85	97.44	97.44	1.11%	320,800
Mar 26, 2026	96.19	97.82	95.52	96.37	96.37	0.18%	188,988
Mar 25, 2026	96.52	96.52	95.25	96.20	96.20	0.37%	247,444
Mar 24, 2026	97.10	97.93	95.72	95.85	95.85	-1.73%	342,805
Mar 23, 2026	96.16	97.77	95.99	97.54	97.54	1.91%	176,497
Mar 20, 2026	95.11	96.59	94.34	95.71	95.71	0.45%	924,279
Mar 19, 2026	96.14	96.15	94.37	95.28	95.28	-1.18%	379,603