George Weston Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	102.93	106.89	102.93	105.86	-	1.29%	45,377
Jul 30, 2026	105.55	106.19	103.46	104.51	104.51	-1.28%	155,026
Jul 29, 2026	107.26	107.94	105.55	105.87	105.87	-1.28%	259,461
Jul 28, 2026	105.78	107.63	105.36	107.24	107.24	2.49%	207,642
Jul 27, 2026	103.94	105.35	103.08	104.63	104.63	0.69%	143,613
Jul 24, 2026	102.43	104.09	102.37	103.91	103.91	1.56%	185,891
Jul 23, 2026	103.87	103.87	102.23	102.31	102.31	-1.43%	279,767
Jul 22, 2026	103.99	104.83	103.40	103.79	103.79	0.16%	156,918
Jul 21, 2026	104.49	104.63	102.93	103.62	103.62	-1.10%	159,565
Jul 20, 2026	106.17	106.99	104.63	104.77	104.77	0.87%	270,397
Jul 17, 2026	103.96	104.50	102.97	103.87	103.87	0.73%	190,966
Jul 16, 2026	101.03	103.22	100.92	103.12	103.12	2.22%	295,191
Jul 15, 2026	100.83	102.35	100.08	100.88	100.88	-0.07%	215,264
Jul 14, 2026	101.95	101.99	100.64	100.95	100.95	-1.45%	167,853
Jul 13, 2026	101.03	102.97	100.59	102.44	102.44	1.45%	221,959
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