George Weston Limited (TSX: WN )

220.85 -3.66 (-1.63%)
Streaming Delayed Price Updated: 4:26 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 224.97 227.78 224.65 227.00 180,393 +1.84(+0.82%)
Sep 27, 2024 226.16 226.89 224.09 225.16 122,105 -0.53(-0.23%)
Sep 26, 2024 225.65 226.99 225.00 225.69 113,163 +0.66(+0.29%)
Sep 25, 2024 224.10 225.64 223.53 225.03 83,822 +1.07(+0.48%)
Sep 24, 2024 223.85 225.09 223.15 223.96 92,631 +0.51(+0.23%)
Sep 23, 2024 221.70 223.87 219.22 223.45 110,868 +3.92(+1.79%)
Sep 20, 2024 219.73 220.00 217.34 219.53 948,582 -0.17(-0.08%)
Sep 19, 2024 223.72 224.85 217.97 219.70 225,921 -2.57(-1.16%)
Sep 18, 2024 221.66 223.01 220.42 222.27 141,691 +0.61(+0.28%)
Sep 17, 2024 227.56 227.78 220.23 221.66 221,906 -5.02(-2.21%)
Sep 16, 2024 227.32 227.85 225.29 226.68 125,724 +0.86(+0.38%)
Sep 13, 2024 228.27 229.22 224.17 225.82 108,477 -1.73(-0.76%)
Sep 12, 2024 224.80 228.74 224.68 227.55 137,097 +3.31(+1.48%)
Sep 11, 2024 220.88 224.36 220.58 224.24 146,469 +2.19(+0.99%)
Sep 10, 2024 221.71 223.42 220.51 222.05 131,314 +0.34(+0.15%)
Sep 09, 2024 222.00 223.04 220.70 221.71 131,422 +0.15(+0.07%)
Sep 06, 2024 222.44 224.44 219.61 221.56 117,045 -0.81(-0.36%)
Sep 05, 2024 222.78 223.99 221.37 222.37 145,000 -0.50(-0.22%)
Sep 04, 2024 220.52 223.26 218.31 222.87 103,986 +1.90(+0.86%)
Sep 03, 2024 219.17 220.98 216.49 220.97 114,126 +1.78(+0.81%)
Aug 30, 2024 219.19 0 -0.39(-0.18%)
Aug 29, 2024 219.54 221.16 218.75 219.58 90,682 -0.09(-0.04%)
Aug 28, 2024 221.21 222.67 219.48 219.67 88,221 -0.71(-0.32%)
Aug 27, 2024 219.81 221.73 219.22 220.38 100,708 +0.07(+0.03%)
Aug 26, 2024 219.23 221.52 218.75 220.31 73,168 +0.69(+0.31%)
Aug 23, 2024 219.18 220.92 218.95 219.62 74,413 +0.40(+0.18%)
Aug 22, 2024 218.01 219.34 217.37 219.22 99,003 +1.38(+0.63%)
Aug 21, 2024 215.10 217.93 215.10 217.84 128,005 +1.97(+0.91%)
Aug 20, 2024 214.58 215.96 214.49 215.87 71,026 +0.93(+0.43%)
Aug 19, 2024 216.29 217.87 214.56 214.94 163,992 -1.95(-0.90%)
Aug 16, 2024 217.84 217.84 216.18 216.89 97,239 -1.85(-0.85%)
Aug 15, 2024 215.65 219.28 215.48 218.74 97,974 +3.81(+1.77%)
Aug 14, 2024 213.00 215.10 212.21 214.93 63,103 +1.85(+0.87%)
Aug 13, 2024 209.79 213.15 208.59 213.08 81,480 +4.59(+2.20%)
Aug 12, 2024 207.15 208.82 205.51 208.49 91,295 +1.32(+0.64%)
Aug 09, 2024 208.21 208.89 206.79 207.17 81,864 -0.33(-0.16%)
Aug 08, 2024 207.02 209.33 207.02 207.50 102,651 +1.93(+0.94%)
Aug 07, 2024 208.23 208.23 204.47 205.57 106,227 -1.86(-0.90%)
Aug 06, 2024 205.17 208.64 205.17 207.43 173,582 -2.80(-1.33%)
Aug 02, 2024 210.23 0 -1.23(-0.58%)
Aug 01, 2024 214.73 215.94 210.83 211.46 147,414 -2.36(-1.10%)
Jul 31, 2024 213.52 215.83 211.72 213.82 93,377 +0.92(+0.43%)
Jul 30, 2024 212.59 215.90 210.30 212.90 84,952 +1.09(+0.51%)
Jul 29, 2024 213.38 214.29 211.38 211.81 71,381 -1.68(-0.79%)
Jul 26, 2024 213.31 217.28 211.66 213.49 70,745 -0.09(-0.04%)
Jul 25, 2024 213.30 214.13 209.97 213.58 105,110 -0.47(-0.22%)
Jul 24, 2024 212.37 215.48 211.91 214.05 64,167 +0.98(+0.46%)
Jul 23, 2024 211.71 213.10 210.58 213.07 89,001 +1.33(+0.63%)
Jul 22, 2024 212.00 212.15 210.71 211.74 58,308 +0.84(+0.40%)
Jul 19, 2024 206.71 211.11 206.63 210.90 87,019 +4.61(+2.23%)
Jul 18, 2024 207.31 208.88 205.79 206.29 130,789 -1.03(-0.50%)
Jul 17, 2024 205.42 208.09 205.23 207.32 140,081 +0.36(+0.17%)
Jul 16, 2024 207.59 209.27 206.53 206.96 75,384 -1.46(-0.70%)
Jul 15, 2024 208.96 210.44 208.23 208.42 84,954 -0.07(-0.03%)
Jul 12, 2024 208.17 209.91 207.88 208.49 100,537 +0.32(+0.15%)
Jul 11, 2024 207.82 209.10 207.50 208.17 90,334 +0.12(+0.06%)
Jul 10, 2024 205.36 209.36 205.22 208.05 165,552 +2.90(+1.41%)
Jul 09, 2024 206.08 206.86 205.04 205.15 118,760 -1.42(-0.69%)
Jul 08, 2024 203.27 206.73 203.27 206.57 130,725 +3.45(+1.70%)
Jul 05, 2024 202.60 205.14 202.60 203.12 170,369 +0.26(+0.13%)
Jul 04, 2024 203.49 208.18 202.83 202.86 37,262 -0.55(-0.27%)
Jul 03, 2024 201.44 205.30 201.44 203.41 113,427 +1.97(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.