Skip to main content

George Weston Limited (TSX: WN )

227.40 -1.17 (-0.51%)
Streaming Delayed Price Updated: 12:26 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 226.67 228.91 225.24 228.57 74,899 +1.90(+0.84%)
Dec 20, 2024 226.57 228.70 224.68 226.67 461,019 -0.37(-0.16%)
Dec 19, 2024 229.69 229.69 226.40 227.04 150,774 -0.27(-0.12%)
Dec 18, 2024 228.00 229.26 224.11 227.31 176,872 -1.44(-0.63%)
Dec 17, 2024 233.60 235.05 228.43 228.75 232,790 -4.95(-2.12%)
Dec 16, 2024 234.80 236.43 233.29 233.70 123,208 -1.20(-0.51%)
Dec 13, 2024 237.00 239.62 234.23 234.90 104,436 -3.06(-1.29%)
Dec 12, 2024 234.92 239.79 234.92 237.96 121,454 +2.21(+0.94%)
Dec 11, 2024 234.15 235.82 232.61 235.75 150,975 +1.70(+0.73%)
Dec 10, 2024 232.93 236.78 232.92 234.05 145,222 -0.56(-0.24%)
Dec 09, 2024 234.56 235.57 231.85 234.61 127,148 +0.17(+0.07%)
Dec 06, 2024 235.68 236.69 234.10 234.44 79,061 -1.55(-0.66%)
Dec 05, 2024 230.72 237.52 230.72 235.99 123,746 +5.03(+2.18%)
Dec 04, 2024 229.85 231.97 229.10 230.96 112,814 +1.11(+0.48%)
Dec 03, 2024 226.24 231.29 226.24 229.85 115,530 +2.83(+1.25%)
Dec 02, 2024 224.23 227.09 223.79 227.02 105,523 +1.97(+0.88%)
Nov 29, 2024 224.91 225.47 223.32 225.05 101,323 +1.41(+0.63%)
Nov 28, 2024 221.26 224.32 220.82 223.64 44,571 +1.44(+0.65%)
Nov 27, 2024 221.53 222.64 219.16 222.20 112,669 +0.83(+0.37%)
Nov 26, 2024 219.00 221.37 213.74 221.37 144,851 +3.19(+1.46%)
Nov 25, 2024 219.80 220.86 217.70 218.18 322,390 -0.71(-0.32%)
Nov 22, 2024 219.80 222.12 217.73 218.89 117,574 -0.19(-0.09%)
Nov 21, 2024 219.18 219.39 215.87 219.08 120,456 +0.04(+0.02%)
Nov 20, 2024 215.12 219.27 214.26 219.04 153,130 +3.94(+1.83%)
Nov 19, 2024 221.51 221.51 212.77 215.10 281,082 -7.05(-3.17%)
Nov 18, 2024 226.37 226.81 221.46 222.15 147,856 -3.75(-1.66%)
Nov 15, 2024 225.17 229.00 224.32 225.90 153,713 +0.66(+0.29%)
Nov 14, 2024 226.76 228.05 224.59 225.24 156,806 -1.42(-0.63%)
Nov 13, 2024 232.82 233.43 224.46 226.66 189,812 -6.90(-2.95%)
Nov 12, 2024 230.00 234.00 229.40 233.56 184,929 +2.67(+1.16%)
Nov 11, 2024 233.00 236.30 230.89 230.89 109,115 -2.22(-0.95%)
Nov 08, 2024 234.09 235.29 231.74 233.11 118,566 -0.76(-0.32%)
Nov 07, 2024 230.53 234.02 229.81 233.87 115,709 +2.84(+1.23%)
Nov 06, 2024 228.26 231.05 226.57 231.03 102,475 +3.74(+1.65%)
Nov 05, 2024 222.96 227.51 222.05 227.29 81,180 +3.85(+1.72%)
Nov 04, 2024 221.62 224.60 221.62 223.44 83,545 +1.04(+0.47%)
Nov 01, 2024 221.61 223.61 220.70 222.40 95,936 +1.55(+0.70%)
Oct 31, 2024 224.42 224.42 220.13 220.85 208,256 -3.66(-1.63%)
Oct 30, 2024 221.11 224.83 221.11 224.51 139,566 +2.52(+1.14%)
Oct 29, 2024 220.44 221.99 219.04 221.99 136,591 +1.04(+0.47%)
Oct 28, 2024 219.47 222.05 216.05 220.95 122,553 +2.62(+1.20%)
Oct 25, 2024 219.64 220.96 217.66 218.33 98,195 -1.84(-0.84%)
Oct 24, 2024 220.84 222.77 219.44 220.17 208,096 -1.17(-0.53%)
Oct 23, 2024 222.26 223.74 221.31 221.34 85,644 -1.06(-0.48%)
Oct 22, 2024 219.70 222.40 216.55 222.40 207,685 +1.56(+0.71%)
Oct 21, 2024 222.56 223.47 219.96 220.84 110,727 -2.52(-1.13%)
Oct 18, 2024 222.73 223.61 221.70 223.36 98,912 +0.77(+0.35%)
Oct 17, 2024 223.23 224.95 221.33 222.59 86,584 -1.10(-0.49%)
Oct 16, 2024 223.54 225.16 223.16 223.69 94,431 +0.13(+0.06%)
Oct 15, 2024 223.00 224.94 222.55 223.56 167,295 +1.07(+0.48%)
Oct 11, 2024 222.49 0 +1.14(+0.52%)
Oct 10, 2024 222.40 222.72 220.84 221.35 108,015 -1.15(-0.52%)
Oct 09, 2024 219.35 222.78 218.35 222.50 130,130 +2.68(+1.22%)
Oct 08, 2024 218.99 221.42 218.00 219.82 131,498 +0.68(+0.31%)
Oct 07, 2024 219.03 220.70 217.86 219.14 107,519 -0.46(-0.21%)
Oct 04, 2024 222.73 223.50 219.60 219.60 70,795 -2.80(-1.26%)
Oct 03, 2024 224.26 224.73 218.39 222.40 158,254 -1.09(-0.49%)
Oct 02, 2024 225.76 227.57 223.41 223.49 90,389 -3.26(-1.44%)
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 and Conditions.