George Weston Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	108.80	110.06	107.30	109.28	109.28	-0.40%	340,546
Nov 5, 2026	111.71	112.45	109.13	109.72	109.72	-1.60%	397,001
Nov 4, 2026	109.67	111.90	109.27	111.50	111.50	2.53%	351,152
Nov 3, 2026	109.31	109.90	107.69	108.75	108.75	-0.86%	226,886
Nov 2, 2026	107.96	109.97	107.01	109.69	109.69	1.85%	251,733
Oct 30, 2026	107.30	107.70	106.49	107.70	107.70	1.27%	294,087
Oct 29, 2026	105.37	106.49	104.43	106.35	106.35	1.38%	357,830
Oct 28, 2026	106.09	106.29	104.40	104.90	104.90	-1.29%	1,130,326
Oct 27, 2026	107.41	107.41	105.81	106.27	106.27	-0.61%	457,139
Oct 26, 2026	106.01	106.98	105.77	106.92	106.92	0.95%	295,532
Oct 23, 2026	109.82	110.44	105.66	105.91	105.91	-3.48%	416,005
Oct 22, 2026	108.97	111.49	108.97	109.73	109.73	1.61%	519,471
Oct 21, 2026	108.37	108.89	107.18	107.99	107.99	-0.31%	184,828
Oct 20, 2026	109.01	110.27	108.00	108.33	108.33	-0.22%	314,488
Oct 19, 2026	110.13	110.72	107.96	108.57	108.57	-1.82%	339,462
Oct 16, 2026	109.70	110.69	109.13	110.58	110.58	1.31%	194,479
Oct 15, 2026	106.08	109.19	106.08	109.15	109.15	3.54%	243,016
Oct 14, 2026	103.61	105.50	103.39	105.42	105.42	2.32%	188,579
Oct 13, 2026	102.54	103.41	101.66	103.03	103.03	1.82%	181,952
Oct 9, 2026	101.17	101.71	100.28	101.19	101.19	-0.41%	138,166
Oct 8, 2026	100.50	102.61	100.50	101.61	101.61	1.10%	269,741
Oct 7, 2026	99.87	101.98	99.87	100.50	100.50	0.77%	340,352
Oct 6, 2026	100.30	101.58	99.07	99.73	99.73	-0.63%	300,952
Oct 5, 2026	100.70	101.39	99.85	100.36	100.36	-0.58%	308,631
Oct 2, 2026	101.08	101.37	100.17	100.95	100.95	0.21%	145,945
Oct 1, 2026	101.40	101.80	99.02	100.74	100.74	-0.46%	194,554
Sep 30, 2026	101.82	102.01	100.72	101.21	101.21	-0.18%	291,648
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