Skip to main content

George Weston Limited (TSX: WN )

183.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 79.82 81.98 79.82 80.42 103,891 +0.17(+0.21%)
Feb 27, 2014 79.80 80.43 79.42 80.25 107,108 +0.53(+0.66%)
Feb 26, 2014 79.64 80.29 79.25 79.72 75,006 +0.47(+0.59%)
Feb 25, 2014 79.26 80.18 78.76 79.25 106,076 -0.33(-0.41%)
Feb 24, 2014 79.80 80.25 78.75 79.58 97,768 +0.83(+1.05%)
Feb 21, 2014 78.40 78.94 78.20 78.75 131,464 +0.45(+0.57%)
Feb 20, 2014 76.01 79.11 76.01 78.30 180,829 +2.61(+3.45%)
Feb 19, 2014 75.86 76.06 75.33 75.69 61,892 -0.44(-0.58%)
Feb 18, 2014 76.60 76.91 75.80 76.13 40,283 -0.32(-0.42%)
Feb 14, 2014 76.45 76.45 76.45 0 +0.15(+0.20%)
Feb 13, 2014 75.48 76.56 75.28 76.30 63,838 +0.48(+0.63%)
Feb 12, 2014 75.96 76.21 75.46 75.82 40,054 +0.04(+0.05%)
Feb 11, 2014 75.55 76.48 75.50 75.78 74,095 +0.12(+0.16%)
Feb 10, 2014 75.90 75.94 75.54 75.66 41,471 -0.20(-0.26%)
Feb 07, 2014 76.37 76.37 75.61 75.86 78,992 +0.10(+0.13%)
Feb 06, 2014 75.71 76.08 75.15 75.76 60,289 +0.29(+0.38%)
Feb 05, 2014 75.85 76.00 75.18 75.47 64,511 -0.34(-0.45%)
Feb 04, 2014 76.24 76.25 75.48 75.81 83,301 -0.43(-0.56%)
Feb 03, 2014 77.41 77.55 75.94 76.24 64,131 -1.33(-1.71%)
Jan 31, 2014 77.25 77.57 76.74 77.57 92,506 -0.15(-0.19%)
Jan 30, 2014 77.34 77.98 77.20 77.72 38,455 +0.38(+0.49%)
Jan 29, 2014 76.92 77.50 76.46 77.34 114,168 +0.17(+0.22%)
Jan 28, 2014 76.97 77.44 76.34 77.17 50,425 +0.20(+0.26%)
Jan 27, 2014 77.14 77.64 76.32 76.97 128,577 -0.31(-0.40%)
Jan 24, 2014 77.74 78.49 77.00 77.28 119,898 -0.53(-0.68%)
Jan 23, 2014 78.00 78.00 77.15 77.81 92,253 -0.59(-0.75%)
Jan 22, 2014 79.00 79.09 78.25 78.40 93,810 -0.66(-0.83%)
Jan 21, 2014 80.27 80.27 78.86 79.06 95,263 -0.79(-0.99%)
Jan 20, 2014 79.12 79.85 79.12 79.85 485,271 +0.30(+0.38%)
Jan 17, 2014 78.91 79.85 78.91 79.55 53,105 +0.45(+0.57%)
Jan 16, 2014 79.10 79.35 78.29 79.10 71,520 +0.00(+0.00%)
Jan 15, 2014 78.36 79.25 78.36 79.10 71,521 +0.74(+0.94%)
Jan 14, 2014 78.78 79.07 78.25 78.36 52,364 -0.18(-0.23%)
Jan 13, 2014 78.95 79.47 78.38 78.54 101,054 -0.31(-0.39%)
Jan 10, 2014 78.61 79.01 78.39 78.85 83,891 +0.10(+0.13%)
Jan 09, 2014 78.41 79.23 78.38 78.75 55,176 +0.42(+0.54%)
Jan 08, 2014 77.23 78.79 76.85 78.33 0 +1.33(+1.73%)
Jan 07, 2014 76.81 77.60 76.79 77.00 100,672 +0.57(+0.75%)
Jan 06, 2014 76.93 76.93 76.01 76.43 56,833 -0.20(-0.26%)
Jan 03, 2014 77.20 77.20 76.54 76.63 33,679 -0.34(-0.44%)
Jan 02, 2014 77.35 77.80 76.32 76.97 44,610 -0.53(-0.68%)
Dec 31, 2013 77.50 77.50 77.50 0 -0.02(-0.03%)
Dec 30, 2013 76.91 78.16 76.91 77.52 34,664 +0.37(+0.48%)
Dec 27, 2013 77.69 77.84 76.71 77.15 27,874 -0.16(-0.21%)
Dec 24, 2013 77.31 77.31 77.31 0 -0.30(-0.39%)
Dec 23, 2013 78.48 78.56 77.13 77.61 43,306 -0.59(-0.75%)
Dec 20, 2013 77.59 78.54 77.41 78.20 266,602 +1.16(+1.51%)
Dec 19, 2013 77.25 77.50 76.76 77.04 75,163 -0.10(-0.13%)
Dec 18, 2013 77.02 77.40 76.56 77.14 0 +0.14(+0.18%)
Dec 17, 2013 76.51 77.25 76.50 77.00 100,611 +0.25(+0.33%)
Dec 16, 2013 76.00 77.14 76.00 76.75 91,664 +0.70(+0.92%)
Dec 13, 2013 75.93 76.33 75.52 76.05 142,495 +0.14(+0.18%)
Dec 12, 2013 76.52 76.52 74.89 75.91 127,561 -0.81(-1.06%)
Dec 11, 2013 78.53 78.53 76.57 76.72 123,173 -2.08(-2.64%)
Dec 10, 2013 78.71 79.19 78.35 78.80 89,003 -0.14(-0.18%)
Dec 09, 2013 79.14 79.43 78.87 78.94 83,910 -0.49(-0.62%)
Dec 06, 2013 80.16 80.45 79.28 79.43 128,981 -0.77(-0.96%)
Dec 05, 2013 81.19 81.35 79.99 80.20 53,916 -1.13(-1.39%)
Dec 04, 2013 80.52 81.50 80.30 81.33 135,032 +0.45(+0.56%)
Dec 03, 2013 80.69 80.90 80.18 80.88 356,447 +0.35(+0.43%)
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.