George Weston Limited (TSX:WN)

273.11 +2.44 (+0.90%)
Streaming Delayed Price Updated: 4:25 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 271.26 273.20 268.98 273.11 132,656 +2.44(+0.90%)
Jun 27, 2025 268.33 270.92 267.28 270.67 125,480 +1.49(+0.55%)
Jun 26, 2025 269.17 271.46 268.00 269.18 83,655 +0.13(+0.05%)
Jun 25, 2025 275.97 275.97 268.54 269.05 114,782 -6.31(-2.29%)
Jun 24, 2025 272.34 277.43 270.32 275.36 96,352 +3.14(+1.15%)
Jun 23, 2025 267.20 273.10 267.20 272.22 83,567 +4.90(+1.83%)
Jun 20, 2025 269.91 270.86 266.41 267.32 283,783 -0.94(-0.35%)
Jun 19, 2025 268.86 269.62 267.39 268.26 49,950 -0.71(-0.26%)
Jun 18, 2025 265.27 269.41 265.27 268.97 146,231 +3.17(+1.19%)
Jun 17, 2025 265.12 266.25 263.13 265.80 92,900 +0.68(+0.26%)
Jun 16, 2025 267.04 269.77 264.67 265.12 136,740 -2.49(-0.93%)
Jun 13, 2025 267.83 268.63 264.92 267.61 93,352 -1.23(-0.46%)
Jun 12, 2025 265.15 269.45 264.32 268.84 111,841 +4.23(+1.60%)
Jun 11, 2025 268.77 272.81 264.40 264.61 172,404 -5.55(-2.05%)
Jun 10, 2025 266.97 270.47 265.80 270.16 158,994 +3.19(+1.19%)
Jun 09, 2025 265.78 268.30 264.38 266.97 130,413 -0.55(-0.21%)
Jun 06, 2025 271.37 271.37 266.26 267.52 157,422 -2.75(-1.02%)
Jun 05, 2025 270.20 272.52 268.91 270.27 104,471 +0.96(+0.36%)
Jun 04, 2025 275.38 275.38 269.18 269.31 197,878 -6.52(-2.36%)
Jun 03, 2025 279.48 280.86 273.55 275.83 140,750 -4.56(-1.63%)
Jun 02, 2025 277.09 280.84 275.52 280.39 141,585 +4.09(+1.48%)
May 30, 2025 275.11 279.03 275.00 276.30 394,197 +0.54(+0.20%)
May 29, 2025 276.62 278.13 275.72 275.76 98,717 -0.74(-0.27%)
May 28, 2025 275.99 279.06 275.28 276.50 167,955 +0.94(+0.34%)
May 27, 2025 272.20 278.34 272.20 275.56 175,987 +4.90(+1.81%)
May 26, 2025 270.22 272.00 268.45 270.66 39,841 +0.47(+0.17%)
May 23, 2025 267.96 271.64 267.38 270.19 111,836 +2.12(+0.79%)
May 22, 2025 267.36 268.83 266.22 268.07 189,433 +1.08(+0.40%)
May 21, 2025 267.37 267.42 264.95 266.99 161,442 -0.38(-0.14%)
May 20, 2025 263.79 268.25 262.17 267.37 169,028 +3.58(+1.36%)
May 16, 2025 263.79 0 +2.39(+0.91%)
May 15, 2025 257.00 261.52 257.00 261.40 161,657 +5.49(+2.15%)
May 14, 2025 257.00 257.62 255.57 255.91 127,876 -1.30(-0.51%)
May 13, 2025 257.92 261.19 255.74 257.21 122,807 -0.71(-0.28%)
May 12, 2025 262.81 262.81 256.91 257.92 102,071 -4.89(-1.86%)
May 09, 2025 264.16 264.31 261.06 262.81 74,318 -1.35(-0.51%)
May 08, 2025 270.88 270.88 262.19 264.16 176,992 -7.81(-2.87%)
May 07, 2025 273.19 273.19 268.66 271.97 171,469 +2.42(+0.90%)
May 06, 2025 267.64 271.73 265.01 269.55 153,292 +1.89(+0.71%)
May 05, 2025 267.23 269.12 264.54 267.66 88,812 +0.88(+0.33%)
May 02, 2025 267.72 268.05 263.82 266.78 99,444 +0.53(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.