George Weston Limited (TSX: WN )

183.01 -2.27 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 186.43 187.43 184.41 185.28 118,087 -0.69(-0.37%)
Mar 26, 2024 186.43 187.93 185.50 185.97 156,523 -0.43(-0.23%)
Mar 25, 2024 184.00 186.81 183.94 186.40 108,628 +1.65(+0.89%)
Mar 22, 2024 183.18 185.24 182.88 184.75 137,805 +1.55(+0.85%)
Mar 21, 2024 181.97 183.78 181.50 183.20 114,647 +1.64(+0.90%)
Mar 20, 2024 180.95 182.15 180.46 181.56 102,238 +0.78(+0.43%)
Mar 19, 2024 180.06 182.00 177.17 180.78 122,005 +0.72(+0.40%)
Mar 18, 2024 180.17 181.42 179.54 180.06 128,891 -0.11(-0.06%)
Mar 15, 2024 180.14 181.40 179.30 180.17 534,530 -0.19(-0.11%)
Mar 14, 2024 182.06 182.59 179.89 180.36 111,133 -2.39(-1.31%)
Mar 13, 2024 183.78 184.97 182.46 182.75 140,177 -0.27(-0.15%)
Mar 12, 2024 181.64 183.91 181.64 183.02 63,353 +1.33(+0.73%)
Mar 11, 2024 180.15 182.88 180.15 181.69 126,977 -0.25(-0.14%)
Mar 08, 2024 182.26 183.68 181.40 181.94 115,566 +0.28(+0.15%)
Mar 07, 2024 176.89 181.80 176.89 181.66 132,411 +5.16(+2.92%)
Mar 06, 2024 175.83 177.75 175.51 176.50 101,339 +0.68(+0.39%)
Mar 05, 2024 176.79 177.10 175.44 175.82 65,339 -0.30(-0.17%)
Mar 04, 2024 178.21 179.98 175.95 176.12 120,866 -2.91(-1.63%)
Mar 01, 2024 177.68 180.99 177.19 179.03 85,923 +1.27(+0.71%)
Feb 29, 2024 178.52 180.38 176.81 177.76 259,535 -0.74(-0.41%)
Feb 28, 2024 179.04 184.42 178.24 178.50 118,902 -2.61(-1.44%)
Feb 27, 2024 178.93 181.48 178.18 181.11 80,936 -0.40(-0.22%)
Feb 26, 2024 180.82 182.90 180.24 181.51 62,198 +0.90(+0.50%)
Feb 23, 2024 179.30 180.81 178.15 180.61 98,750 +1.35(+0.75%)
Feb 22, 2024 176.60 179.36 175.41 179.26 76,687 +3.91(+2.23%)
Feb 21, 2024 175.96 176.39 175.19 175.35 46,384 -0.64(-0.36%)
Feb 20, 2024 173.86 176.23 173.74 175.99 109,036 +2.34(+1.35%)
Feb 16, 2024 173.65 0 +1.40(+0.81%)
Feb 15, 2024 172.60 173.35 171.24 172.25 67,961 +0.91(+0.53%)
Feb 14, 2024 168.28 171.66 168.18 171.34 89,034 +3.76(+2.24%)
Feb 13, 2024 169.65 169.95 166.78 167.58 100,915 -2.93(-1.72%)
Feb 12, 2024 171.04 172.07 170.41 170.51 38,596 -0.08(-0.05%)
Feb 09, 2024 170.64 170.83 169.66 170.59 46,032 +0.20(+0.12%)
Feb 08, 2024 170.16 172.39 168.93 170.39 71,709 -0.77(-0.45%)
Feb 07, 2024 170.52 172.65 170.12 171.16 43,437 +0.64(+0.38%)
Feb 06, 2024 170.76 171.11 170.11 170.52 61,234 -0.90(-0.53%)
Feb 05, 2024 173.51 174.00 171.30 171.42 55,553 -2.32(-1.34%)
Feb 02, 2024 172.25 173.98 171.80 173.74 52,855 +0.56(+0.32%)
Feb 01, 2024 172.39 173.55 171.43 173.18 67,382 +1.88(+1.10%)
Jan 31, 2024 172.92 174.00 170.93 171.30 146,747 -1.62(-0.94%)
Jan 30, 2024 173.86 174.21 171.82 172.92 69,987 -0.56(-0.32%)
Jan 29, 2024 170.54 173.63 170.54 173.48 66,632 +2.26(+1.32%)
Jan 26, 2024 172.96 172.97 170.86 171.22 54,679 -2.11(-1.22%)
Jan 25, 2024 172.40 173.56 171.09 173.33 68,507 +0.84(+0.49%)
Jan 24, 2024 171.38 173.06 171.13 172.49 140,551 +1.40(+0.82%)
Jan 23, 2024 170.94 172.00 170.44 171.09 141,145 -0.35(-0.20%)
Jan 22, 2024 172.00 172.58 171.10 171.44 97,371 +0.19(+0.11%)
Jan 19, 2024 172.58 172.58 170.77 171.25 94,537 -1.05(-0.61%)
Jan 18, 2024 168.77 172.68 168.77 172.30 88,179 +3.90(+2.32%)
Jan 17, 2024 170.50 170.61 167.22 168.40 134,155 -3.45(-2.01%)
Jan 16, 2024 169.85 171.94 168.01 171.85 93,488 +1.46(+0.86%)
Jan 15, 2024 168.48 170.84 168.48 170.39 31,496 +1.16(+0.69%)
Jan 12, 2024 170.47 171.44 167.52 169.23 78,410 -0.22(-0.13%)
Jan 11, 2024 167.30 169.60 167.19 169.45 86,581 +2.46(+1.47%)
Jan 10, 2024 165.06 167.10 165.04 166.99 108,955 +1.60(+0.97%)
Jan 09, 2024 163.91 166.60 163.70 165.39 113,604 +1.32(+0.80%)
Jan 08, 2024 163.61 164.78 163.00 164.07 103,028 +0.44(+0.27%)
Jan 05, 2024 163.23 164.09 161.46 163.63 81,007 +0.04(+0.02%)
Jan 04, 2024 163.40 163.59 161.77 163.59 121,702 -0.07(-0.04%)
Jan 03, 2024 164.27 165.36 163.20 163.66 70,216 -1.55(-0.94%)
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.