FinancialContent is the trusted provider of stock market information to the media industry.
George Weston Limited (TSX: WN)
90.45 CAD  +0.55 (+0.61%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2018 90.07 90.53 89.02 90.45 149,578 +0.55(+0.61%)
Oct 15, 2018 90.72 90.98 89.75 89.90 138,079 -0.92(-1.01%)
Oct 12, 2018 91.01 91.11 90.10 90.82 174,545 +0.44(+0.49%)
Oct 11, 2018 91.10 92.16 90.32 90.38 217,581 -1.19(-1.30%)
Oct 10, 2018 92.86 92.87 91.49 91.57 110,200 -1.32(-1.42%)
Oct 09, 2018 93.67 94.24 92.83 92.89 152,271 -0.73(-0.78%)
Oct 05, 2018 93.62 93.62 93.62 0 -2.08(-2.17%)
Oct 04, 2018 96.40 96.40 94.70 95.70 179,536 -0.66(-0.68%)
Oct 03, 2018 96.69 97.25 96.11 96.36 121,786 -0.48(-0.50%)
Oct 02, 2018 96.90 97.30 96.05 96.84 173,505 -0.14(-0.14%)
Oct 01, 2018 97.89 99.48 96.72 96.98 195,319 -0.79(-0.81%)
Sep 28, 2018 98.18 98.25 97.50 97.77 156,920 -0.42(-0.43%)
Sep 27, 2018 97.73 98.84 97.69 98.19 157,489 +0.51(+0.52%)
Sep 26, 2018 98.76 99.08 97.58 97.68 177,283 -0.88(-0.89%)
Sep 25, 2018 98.62 98.88 98.31 98.56 209,398 -0.12(-0.12%)
Sep 24, 2018 98.37 98.84 98.24 98.68 249,514 +0.26(+0.26%)
Sep 21, 2018 98.26 98.79 97.82 98.42 302,647 +0.00(+0.00%)
Sep 20, 2018 98.40 98.58 97.80 98.42 133,980 +0.01(+0.01%)
Sep 19, 2018 98.87 99.19 98.26 98.41 154,216 -0.65(-0.66%)
Sep 18, 2018 98.13 99.44 97.72 99.06 137,513 +0.91(+0.93%)
Sep 17, 2018 97.25 98.79 97.12 98.15 76,197 +0.98(+1.01%)
Sep 14, 2018 98.28 98.41 96.46 97.17 187,194 -1.23(-1.25%)
Sep 13, 2018 98.06 98.62 97.88 98.40 106,158 -0.09(-0.09%)
Sep 12, 2018 99.37 99.39 98.04 98.49 308,483 -0.73(-0.74%)
Sep 11, 2018 98.30 99.83 97.83 99.22 591,143 +0.35(+0.35%)
Sep 10, 2018 99.44 99.76 98.84 98.87 252,533 -0.34(-0.34%)
Sep 07, 2018 99.16 100.00 98.40 99.21 201,968 -0.12(-0.12%)
Sep 06, 2018 99.49 100.65 99.18 99.33 181,644 -0.09(-0.09%)
Sep 05, 2018 98.87 99.66 98.02 99.42 764,319 -0.45(-0.45%)
Sep 04, 2018 101.65 101.65 99.79 99.87 84,409 -1.77(-1.74%)
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%)
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