George Weston Limited (TSX: WN )

150.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 150.63 151.19 149.96 150.39 90,836 -0.05(-0.03%)
Aug 08, 2022 151.44 151.90 150.27 150.44 87,191 -0.76(-0.50%)
Aug 05, 2022 151.03 152.29 150.20 151.20 125,097 -1.05(-0.69%)
Aug 04, 2022 150.41 153.15 149.83 152.25 154,031 +1.85(+1.23%)
Aug 03, 2022 150.62 150.76 148.65 150.40 127,911 -0.18(-0.12%)
Aug 02, 2022 152.25 153.74 150.45 150.58 272,816 -2.26(-1.48%)
Jul 29, 2022 152.84 0 -5.88(-3.70%)
Jul 28, 2022 154.16 158.82 153.55 158.72 169,173 +5.17(+3.37%)
Jul 27, 2022 156.35 157.60 153.47 153.55 194,943 -2.67(-1.71%)
Jul 26, 2022 155.65 157.26 155.01 156.22 127,271 +0.28(+0.18%)
Jul 25, 2022 155.11 156.26 154.10 155.94 69,442 +0.79(+0.51%)
Jul 22, 2022 154.30 156.11 154.30 155.15 95,199 +0.94(+0.61%)
Jul 21, 2022 153.38 154.53 152.68 154.21 95,848 +0.13(+0.08%)
Jul 20, 2022 153.70 154.79 153.29 154.08 98,364 +0.01(+0.01%)
Jul 19, 2022 153.42 155.31 151.01 154.07 226,241 +0.65(+0.42%)
Jul 18, 2022 153.84 155.01 153.24 153.42 130,003 -0.34(-0.22%)
Jul 15, 2022 156.32 156.73 153.63 153.76 129,015 -1.96(-1.26%)
Jul 14, 2022 156.70 158.11 155.28 155.72 158,355 -1.42(-0.90%)
Jul 13, 2022 152.21 157.64 152.21 157.14 149,913 +3.64(+2.37%)
Jul 12, 2022 153.85 155.67 152.79 153.50 139,296 -0.66(-0.43%)
Jul 11, 2022 153.62 156.16 153.62 154.16 137,745 -0.25(-0.16%)
Jul 08, 2022 153.03 155.37 153.03 154.41 242,359 +0.84(+0.55%)
Jul 07, 2022 150.90 153.77 150.24 153.57 146,586 +3.29(+2.19%)
Jul 06, 2022 153.28 154.59 150.19 150.28 190,980 -3.30(-2.15%)
Jul 05, 2022 152.61 153.83 150.78 153.58 176,335 +0.97(+0.64%)
Jul 04, 2022 150.69 154.14 150.69 152.61 81,203 +2.24(+1.49%)
Jun 30, 2022 150.37 0 -1.23(-0.81%)
Jun 29, 2022 147.80 151.81 147.21 151.60 172,902 +4.12(+2.79%)
Jun 28, 2022 148.40 149.83 147.18 147.48 138,811 -0.49(-0.33%)
Jun 27, 2022 147.41 148.49 146.81 147.97 386,852 +0.56(+0.38%)
Jun 24, 2022 145.58 147.71 145.58 147.41 136,382 +2.58(+1.78%)
Jun 23, 2022 143.91 146.41 143.91 144.83 152,185 +1.14(+0.79%)
Jun 22, 2022 144.91 145.37 142.57 143.69 210,197 -2.04(-1.40%)
Jun 21, 2022 145.19 146.57 144.79 145.73 224,203 +0.64(+0.44%)
Jun 20, 2022 143.65 145.09 142.94 145.09 49,526 +2.28(+1.60%)
Jun 17, 2022 144.09 144.79 142.54 142.81 415,247 -0.55(-0.38%)
Jun 16, 2022 146.41 146.51 143.00 143.36 128,780 -3.80(-2.58%)
Jun 15, 2022 147.00 147.97 146.06 147.16 240,547 +0.95(+0.65%)
Jun 14, 2022 146.88 147.37 145.75 146.21 180,766 -1.37(-0.93%)
Jun 13, 2022 148.25 149.25 147.10 147.58 303,164 -2.47(-1.65%)
Jun 10, 2022 149.72 150.70 148.32 150.05 261,468 +0.30(+0.20%)
Jun 09, 2022 151.06 151.87 149.57 149.75 130,387 -1.31(-0.87%)
Jun 08, 2022 151.62 152.70 150.40 151.06 170,269 -0.72(-0.47%)
Jun 07, 2022 153.17 153.17 150.87 151.78 106,771 -1.15(-0.75%)
Jun 06, 2022 154.68 155.20 152.92 152.93 165,088 -1.14(-0.74%)
Jun 03, 2022 153.32 155.20 153.20 154.07 113,469 +0.73(+0.48%)
Jun 02, 2022 152.12 153.71 151.80 153.34 85,195 +1.51(+0.99%)
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.