George Weston Limited (TSX: WN )

183.01 -2.27 (-1.23%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 101.64 101.64 101.64 0 -0.46(-0.45%)
Aug 30, 2018 101.60 102.26 101.53 102.10 70,375 +0.44(+0.43%)
Aug 29, 2018 101.57 102.68 101.48 101.66 84,091 +0.10(+0.10%)
Aug 28, 2018 102.77 102.94 100.72 101.56 151,433 -1.03(-1.00%)
Aug 27, 2018 102.64 103.19 102.51 102.59 59,826 +0.00(+0.00%)
Aug 24, 2018 102.78 103.10 102.49 102.59 101,176 -0.29(-0.28%)
Aug 23, 2018 103.05 103.40 102.45 102.88 124,616 -0.05(-0.05%)
Aug 22, 2018 103.68 104.10 102.92 102.93 103,342 -0.94(-0.90%)
Aug 21, 2018 104.58 105.00 103.72 103.87 138,253 -0.77(-0.74%)
Aug 20, 2018 105.95 106.04 104.38 104.64 155,720 -1.42(-1.34%)
Aug 17, 2018 106.17 106.83 105.10 106.06 96,063 -0.41(-0.39%)
Aug 16, 2018 104.57 106.86 103.82 106.47 199,318 +2.20(+2.11%)
Aug 15, 2018 104.36 104.42 102.62 104.27 151,187 -0.27(-0.26%)
Aug 14, 2018 102.92 104.82 102.92 104.54 105,359 +1.62(+1.57%)
Aug 13, 2018 103.46 104.05 102.74 102.92 101,023 -0.03(-0.03%)
Aug 10, 2018 104.79 104.79 102.73 102.95 111,780 -1.87(-1.78%)
Aug 09, 2018 104.61 105.28 104.37 104.82 86,627 +0.14(+0.13%)
Aug 08, 2018 104.01 105.29 103.59 104.68 65,073 +0.89(+0.86%)
Aug 07, 2018 106.08 106.08 103.52 103.79 184,832 -2.22(-2.09%)
Aug 03, 2018 106.01 106.01 106.01 0 +0.53(+0.50%)
Aug 02, 2018 105.15 106.02 104.87 105.48 102,509 +0.19(+0.18%)
Aug 01, 2018 108.03 108.20 104.68 105.29 274,712 -2.93(-2.71%)
Jul 31, 2018 109.06 109.15 107.93 108.22 213,738 -1.48(-1.35%)
Jul 30, 2018 110.10 110.14 108.78 109.70 125,553 -0.25(-0.23%)
Jul 27, 2018 109.69 110.29 109.47 109.95 95,942 +0.14(+0.13%)
Jul 26, 2018 108.51 109.91 108.44 109.81 218,785 +1.70(+1.57%)
Jul 25, 2018 108.68 108.99 107.89 108.11 85,638 -0.95(-0.87%)
Jul 24, 2018 109.87 110.14 108.77 109.06 70,388 -0.88(-0.80%)
Jul 23, 2018 110.00 110.29 109.13 109.94 137,946 +0.07(+0.06%)
Jul 20, 2018 110.72 110.72 109.61 109.87 72,195 -1.06(-0.96%)
Jul 19, 2018 110.11 111.04 109.75 110.93 66,631 +0.94(+0.85%)
Jul 18, 2018 110.99 111.64 109.72 109.99 134,491 -1.12(-1.01%)
Jul 17, 2018 110.76 111.20 110.03 111.11 173,072 +0.42(+0.38%)
Jul 16, 2018 110.12 110.99 110.06 110.69 149,108 +0.78(+0.71%)
Jul 13, 2018 109.87 110.30 109.67 109.91 72,454 +0.04(+0.04%)
Jul 12, 2018 107.40 109.94 107.40 109.87 143,953 +2.47(+2.30%)
Jul 11, 2018 105.91 107.72 105.69 107.40 162,204 +1.45(+1.37%)
Jul 10, 2018 106.08 106.41 105.63 105.95 152,798 -0.13(-0.12%)
Jul 09, 2018 106.24 106.57 105.69 106.08 102,584 -0.20(-0.19%)
Jul 06, 2018 105.37 106.28 105.28 106.28 119,868 +0.68(+0.64%)
Jul 05, 2018 107.06 107.21 105.48 105.60 92,746 -1.25(-1.17%)
Jul 04, 2018 106.89 107.13 106.61 106.85 19,578 -0.04(-0.04%)
Jul 03, 2018 107.52 107.96 106.43 106.89 91,292 -0.37(-0.34%)
Jun 29, 2018 107.26 107.26 107.26 0 -0.03(-0.03%)
Jun 28, 2018 107.77 107.83 106.50 107.29 138,296 -0.38(-0.35%)
Jun 27, 2018 107.57 108.28 106.84 107.67 156,537 +0.31(+0.29%)
Jun 26, 2018 106.99 108.04 106.54 107.36 155,620 +0.67(+0.63%)
Jun 25, 2018 106.07 107.15 105.86 106.69 220,534 +0.62(+0.58%)
Jun 22, 2018 106.14 106.91 105.88 106.07 93,315 +0.12(+0.11%)
Jun 21, 2018 106.97 106.97 105.71 105.95 184,543 -1.03(-0.96%)
Jun 20, 2018 105.99 107.33 105.69 106.98 154,730 +1.22(+1.15%)
Jun 19, 2018 105.70 105.85 104.50 105.76 158,088 +0.21(+0.20%)
Jun 18, 2018 104.16 105.63 103.33 105.55 117,697 +0.14(+0.13%)
Jun 15, 2018 105.41 103.92 105.41 462,200 +1.49(+1.43%)
Jun 14, 2018 102.60 104.12 102.57 103.92 98,827 +0.85(+0.82%)
Jun 13, 2018 103.85 103.93 102.68 103.07 94,388 -0.68(-0.66%)
Jun 12, 2018 103.99 104.20 103.37 103.75 130,302 -0.24(-0.23%)
Jun 11, 2018 103.75 104.67 103.44 103.99 73,853 +0.48(+0.46%)
Jun 08, 2018 102.67 103.51 101.99 103.51 93,382 +1.00(+0.98%)
Jun 07, 2018 104.05 104.31 102.37 102.51 87,477 -1.36(-1.31%)
Jun 06, 2018 103.76 103.87 88,411 -1.53(-1.45%)
Jun 05, 2018 105.59 106.19 104.93 105.40 115,315 -0.08(-0.08%)
Jun 04, 2018 105.45 105.72 104.91 105.48 89,166 +0.03(+0.03%)
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.