Skip to main content

George Weston Limited (TSX: WN )

185.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 75.53 75.53 75.53 0 +1.29(+1.74%)
Mar 27, 2013 74.29 74.29 73.57 74.24 92,344 -0.10(-0.13%)
Mar 26, 2013 73.36 74.41 73.23 74.34 98,994 +1.04(+1.42%)
Mar 25, 2013 73.76 73.94 73.09 73.30 445,480 -0.11(-0.15%)
Mar 22, 2013 73.68 74.00 72.78 73.41 117,986 +0.05(+0.07%)
Mar 21, 2013 73.97 74.22 73.34 73.36 89,650 -0.14(-0.19%)
Mar 20, 2013 74.21 74.54 73.35 73.50 101,680 -0.24(-0.33%)
Mar 19, 2013 73.09 73.94 73.09 73.74 264,760 +0.66(+0.90%)
Mar 18, 2013 71.81 73.31 71.80 73.08 176,454 +0.50(+0.69%)
Mar 15, 2013 72.50 73.88 72.46 72.58 233,971 -0.08(-0.11%)
Mar 14, 2013 73.17 73.17 71.95 72.66 228,908 -0.39(-0.53%)
Mar 13, 2013 73.75 74.23 72.99 73.05 56,640 -1.03(-1.39%)
Mar 12, 2013 74.11 74.33 73.91 74.08 92,184 +0.08(+0.11%)
Mar 11, 2013 75.55 75.74 73.76 74.00 105,309 -1.77(-2.34%)
Mar 08, 2013 74.53 75.80 74.52 75.77 113,956 +0.94(+1.26%)
Mar 07, 2013 73.40 74.84 73.35 74.83 75,655 +1.39(+1.89%)
Mar 06, 2013 73.49 73.71 73.01 73.44 69,888 +0.50(+0.69%)
Mar 05, 2013 73.85 74.15 72.78 72.94 90,220 -0.97(-1.31%)
Mar 04, 2013 74.23 74.49 73.11 73.91 61,771 +0.04(+0.05%)
Mar 01, 2013 74.40 74.40 73.60 73.87 59,455 -0.68(-0.91%)
Feb 28, 2013 73.60 74.60 73.59 74.55 100,878 +0.92(+1.25%)
Feb 27, 2013 72.76 73.72 72.76 73.63 84,640 +0.51(+0.70%)
Feb 26, 2013 72.80 73.21 72.60 73.12 66,158 +0.05(+0.07%)
Feb 25, 2013 74.05 74.22 72.96 73.07 90,284 -1.17(-1.58%)
Feb 22, 2013 73.86 74.50 73.85 74.24 53,613 +0.19(+0.26%)
Feb 21, 2013 73.61 74.06 73.23 74.05 106,965 +0.43(+0.58%)
Feb 20, 2013 73.43 73.62 72.90 73.62 178,234 +0.19(+0.26%)
Feb 19, 2013 72.98 73.43 72.48 73.43 61,785 +0.97(+1.34%)
Feb 15, 2013 72.46 72.46 72.46 0 +0.53(+0.74%)
Feb 14, 2013 72.50 72.56 71.50 71.93 118,903 -0.58(-0.80%)
Feb 13, 2013 72.96 72.99 72.31 72.51 36,138 +0.14(+0.19%)
Feb 12, 2013 72.97 73.20 72.30 72.37 51,266 -0.25(-0.34%)
Feb 11, 2013 72.85 73.09 72.57 72.62 53,346 -0.23(-0.32%)
Feb 08, 2013 72.72 73.14 72.53 72.85 42,825 -0.10(-0.14%)
Feb 07, 2013 72.77 73.20 72.57 72.95 74,903 -0.12(-0.16%)
Feb 06, 2013 71.54 73.24 71.54 73.07 92,906 +1.69(+2.37%)
Feb 04, 2013 71.75 71.76 70.88 71.38 91,420 -0.51(-0.71%)
Feb 01, 2013 72.39 72.42 71.32 71.89 73,501 +0.03(+0.04%)
Jan 31, 2013 72.17 72.73 71.75 71.86 101,975 -0.70(-0.96%)
Jan 30, 2013 72.53 73.04 71.90 72.56 51,474 -0.30(-0.41%)
Jan 29, 2013 73.49 73.65 72.68 72.86 48,226 -0.57(-0.78%)
Jan 28, 2013 73.25 73.58 72.90 73.43 99,392 +0.59(+0.81%)
Jan 25, 2013 72.83 73.14 72.61 72.84 49,393 +0.17(+0.23%)
Jan 24, 2013 72.68 72.95 72.45 72.67 48,997 -0.01(-0.01%)
Jan 23, 2013 72.25 72.69 71.76 72.68 135,376 +0.43(+0.60%)
Jan 22, 2013 71.55 72.29 71.54 72.25 147,395 +0.75(+1.05%)
Jan 21, 2013 71.36 71.55 71.20 71.50 35,137 +0.25(+0.35%)
Jan 18, 2013 70.22 71.36 70.22 71.25 83,590 +0.75(+1.06%)
Jan 17, 2013 70.24 70.50 70.24 70.50 57,814 +0.19(+0.27%)
Jan 16, 2013 70.01 70.49 69.90 70.31 68,653 -0.08(-0.11%)
Jan 15, 2013 70.02 70.50 69.96 70.39 119,746 +0.01(+0.01%)
Jan 14, 2013 70.39 70.53 69.95 70.38 54,940 +0.00(+0.00%)
Jan 11, 2013 70.16 70.40 69.92 70.38 136,662 +0.22(+0.31%)
Jan 10, 2013 69.64 70.16 69.42 70.16 74,156 +0.85(+1.23%)
Jan 09, 2013 68.97 69.34 68.76 69.31 109,861 +0.69(+1.01%)
Jan 08, 2013 69.45 69.60 68.61 68.62 76,695 -0.65(-0.94%)
Jan 07, 2013 70.28 70.28 69.09 69.27 58,132 -1.21(-1.72%)
Jan 04, 2013 69.75 70.50 69.51 70.48 122,179 +0.39(+0.56%)
Jan 03, 2013 70.92 71.00 70.03 70.09 50,976 -0.40(-0.57%)
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.