FinancialContent is the trusted provider of stock market information to the media industry.
George Weston Limited (TSX: WN)
94.01 CAD  +0.39 (+0.42%)
Streaming Delayed Price  /  Updated: 3:59 PM EST, Jan 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 18, 2019 93.82 94.16 93.42 94.01 146,021 +0.39(+0.42%)
Jan 17, 2019 93.18 94.03 92.99 93.62 146,778 +0.22(+0.24%)
Jan 16, 2019 94.00 94.37 92.95 93.40 201,352 -0.32(-0.34%)
Jan 15, 2019 93.59 94.02 93.25 93.72 130,369 +0.24(+0.26%)
Jan 14, 2019 93.88 93.89 92.89 93.48 154,454 -0.53(-0.56%)
Jan 11, 2019 92.76 94.20 92.61 94.01 233,442 +1.25(+1.35%)
Jan 10, 2019 92.00 92.83 91.80 92.76 169,302 +0.54(+0.59%)
Jan 09, 2019 91.31 92.31 90.74 92.22 244,530 +1.32(+1.45%)
Jan 08, 2019 91.18 91.31 90.58 90.90 221,000 +0.02(+0.02%)
Jan 07, 2019 90.16 91.06 89.10 90.88 201,888 +0.67(+0.74%)
Jan 04, 2019 89.86 90.31 89.23 90.21 170,645 +1.01(+1.13%)
Jan 03, 2019 90.03 90.04 88.08 89.20 242,999 -1.21(-1.34%)
Jan 02, 2019 89.86 90.50 89.36 90.41 216,447 +0.36(+0.40%)
Dec 31, 2018 90.05 90.05 90.05 0 +0.42(+0.47%)
Dec 28, 2018 88.69 89.91 88.69 89.63 192,506 +1.18(+1.33%)
Dec 27, 2018 88.66 89.06 87.55 88.45 329,770 +0.96(+1.10%)
Dec 24, 2018 87.49 87.49 87.49 0 -0.42(-0.48%)
Dec 21, 2018 89.41 90.04 87.55 87.91 610,987 -1.51(-1.69%)
Dec 20, 2018 91.26 91.73 89.17 89.42 176,584 -1.79(-1.96%)
Dec 19, 2018 91.78 92.98 91.11 91.21 486,561 -0.41(-0.45%)
Dec 18, 2018 92.61 93.81 91.25 91.62 536,956 -1.15(-1.24%)
Dec 17, 2018 92.20 93.57 92.20 92.77 347,272 -0.15(-0.16%)
Dec 14, 2018 93.31 94.14 92.25 92.92 238,964 -0.91(-0.97%)
Dec 13, 2018 92.49 94.40 92.46 93.83 311,334 +1.19(+1.28%)
Dec 12, 2018 94.54 94.72 91.95 92.64 469,321 -1.43(-1.52%)
Dec 11, 2018 95.65 96.62 93.88 94.07 500,994 -1.21(-1.27%)
Dec 10, 2018 94.98 95.62 94.45 95.28 195,556 +0.47(+0.50%)
Dec 07, 2018 96.05 96.83 94.61 94.81 365,709 -0.74(-0.77%)
Dec 06, 2018 95.48 96.20 94.04 95.55 399,341 -0.89(-0.92%)
Dec 05, 2018 97.20 98.08 96.11 96.44 426,993 -0.61(-0.63%)
Dec 04, 2018 96.86 97.67 96.62 97.05 343,418 -0.15(-0.15%)
Dec 03, 2018 95.84 97.39 95.23 97.20 346,027 +1.13(+1.18%)
Nov 30, 2018 97.33 97.50 95.40 96.07 369,607 -1.18(-1.21%)
Nov 29, 2018 95.01 97.42 94.94 97.25 775,999 +2.18(+2.29%)
Nov 28, 2018 94.97 95.27 94.29 95.07 298,250 +0.39(+0.41%)
Nov 27, 2018 94.94 95.39 94.23 94.68 284,287 -0.26(-0.27%)
Nov 26, 2018 95.30 95.45 94.62 94.94 289,530 -0.06(-0.06%)
Nov 23, 2018 93.71 95.50 93.47 95.00 157,332 +0.98(+1.04%)
Nov 22, 2018 94.60 95.00 93.74 94.02 150,029 -0.24(-0.25%)
Nov 21, 2018 93.76 96.11 93.76 94.26 547,955 -0.06(-0.06%)
Nov 20, 2018 91.50 94.61 91.50 94.32 504,834 -0.34(-0.36%)
Nov 19, 2018 95.00 95.16 94.57 94.66 300,848 -0.34(-0.36%)
Nov 16, 2018 93.59 95.23 92.20 95.00 451,991 +0.76(+0.81%)
Nov 15, 2018 93.52 94.50 92.53 94.24 554,191 +0.69(+0.74%)
Nov 14, 2018 93.84 94.19 92.69 93.55 518,153 -0.14(-0.15%)
Nov 13, 2018 94.00 95.00 93.40 93.69 541,048 -0.31(-0.33%)
Nov 12, 2018 92.30 94.16 92.30 94.00 492,310 +0.23(+0.25%)
Nov 09, 2018 93.09 94.47 92.76 93.77 361,934 +0.36(+0.39%)
Nov 08, 2018 93.38 94.00 92.46 93.41 555,497 -0.34(-0.36%)
Nov 07, 2018 93.20 94.71 92.90 93.75 465,792 +0.51(+0.55%)
Nov 06, 2018 92.94 94.90 92.80 93.24 588,997 +0.24(+0.26%)
Nov 05, 2018 91.00 93.44 90.99 93.00 1,348,240 +2.40(+2.65%)
Nov 02, 2018 94.77 95.42 90.60 90.60 1,471,974 -4.38(-4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More