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 (%)
Aug 29, 2014 86.17 86.17 86.17 0 -0.03(-0.03%)
Aug 28, 2014 86.15 86.63 86.13 86.20 68,674 -0.13(-0.15%)
Aug 27, 2014 85.87 86.42 85.84 86.33 75,321 +0.46(+0.54%)
Aug 26, 2014 86.60 86.60 85.76 85.87 46,885 -0.67(-0.77%)
Aug 25, 2014 85.34 86.81 85.15 86.54 57,193 +1.01(+1.18%)
Aug 22, 2014 85.40 85.93 85.34 85.53 86,682 +0.17(+0.20%)
Aug 21, 2014 85.45 85.83 85.25 85.36 137,524 -0.24(-0.28%)
Aug 20, 2014 86.00 86.42 85.43 85.60 219,730 -0.82(-0.95%)
Aug 19, 2014 86.88 87.33 86.37 86.42 124,144 -0.25(-0.29%)
Aug 18, 2014 87.24 87.26 86.52 86.67 76,051 -0.09(-0.10%)
Aug 15, 2014 87.50 87.82 86.31 86.76 101,372 -0.77(-0.88%)
Aug 14, 2014 86.80 87.55 86.80 87.53 86,516 +0.75(+0.86%)
Aug 13, 2014 86.95 87.01 85.91 86.78 74,242 -0.22(-0.25%)
Aug 12, 2014 87.26 87.64 86.72 87.00 115,200 -0.41(-0.47%)
Aug 11, 2014 87.65 87.84 86.95 87.41 104,169 +0.50(+0.58%)
Aug 08, 2014 87.23 87.30 86.22 86.91 63,695 -0.40(-0.46%)
Aug 07, 2014 87.67 87.67 86.23 87.31 187,428 -0.37(-0.42%)
Aug 06, 2014 87.45 88.36 87.45 87.68 117,746 -0.36(-0.41%)
Aug 05, 2014 87.01 88.18 86.61 88.04 150,480 +0.89(+1.02%)
Aug 01, 2014 87.15 87.15 87.15 0 -0.57(-0.65%)
Jul 31, 2014 87.20 87.83 86.71 87.72 235,458 +0.52(+0.60%)
Jul 30, 2014 87.37 87.50 86.88 87.20 169,776 +0.24(+0.28%)
Jul 29, 2014 86.11 87.53 86.11 86.96 278,949 +1.13(+1.32%)
Jul 28, 2014 85.01 86.07 85.01 85.83 111,127 +0.70(+0.82%)
Jul 25, 2014 84.30 85.35 84.13 85.13 127,486 +0.65(+0.77%)
Jul 24, 2014 83.37 84.74 83.37 84.48 163,063 +1.07(+1.28%)
Jul 23, 2014 82.66 83.57 82.62 83.41 70,934 +0.51(+0.62%)
Jul 22, 2014 81.43 83.00 81.26 82.90 123,465 +1.37(+1.68%)
Jul 21, 2014 81.70 81.81 81.26 81.53 54,247 -0.16(-0.20%)
Jul 18, 2014 81.10 82.03 80.90 81.69 74,238 +0.47(+0.58%)
Jul 17, 2014 80.62 81.68 80.00 81.22 128,907 +0.37(+0.46%)
Jul 16, 2014 79.21 81.02 79.14 80.85 166,010 +1.64(+2.07%)
Jul 15, 2014 78.56 79.50 78.55 79.21 90,988 +0.45(+0.57%)
Jul 14, 2014 78.51 79.04 78.38 78.76 69,836 +0.29(+0.37%)
Jul 11, 2014 78.51 78.51 77.75 78.47 74,600 +0.13(+0.17%)
Jul 10, 2014 78.00 78.50 77.93 78.34 67,017 -0.07(-0.09%)
Jul 09, 2014 78.53 78.89 78.04 78.41 75,593 -0.13(-0.17%)
Jul 08, 2014 78.69 78.72 78.13 78.54 116,907 -0.15(-0.19%)
Jul 07, 2014 78.99 79.19 77.88 78.69 106,600 -0.10(-0.13%)
Jul 04, 2014 78.00 79.06 78.00 78.79 25,510 +0.39(+0.50%)
Jul 03, 2014 78.84 79.40 78.26 78.40 51,333 -0.22(-0.28%)
Jul 02, 2014 78.90 79.00 78.01 78.62 116,886 -0.09(-0.11%)
Jun 30, 2014 78.71 78.71 78.71 0 -0.11(-0.14%)
Jun 27, 2014 78.47 79.16 78.41 78.82 84,357 +0.41(+0.52%)
Jun 26, 2014 78.50 78.73 78.09 78.41 81,933 -0.07(-0.09%)
Jun 25, 2014 78.58 78.93 78.27 78.48 125,093 -0.15(-0.19%)
Jun 24, 2014 79.20 79.46 78.60 78.63 111,044 -0.74(-0.93%)
Jun 23, 2014 79.40 79.49 78.50 79.37 98,598 +0.12(+0.15%)
Jun 20, 2014 80.00 80.04 79.25 79.25 217,071 -0.79(-0.99%)
Jun 19, 2014 80.77 80.77 80.01 80.04 45,835 -0.73(-0.90%)
Jun 18, 2014 80.96 81.20 80.44 80.77 78,230 -0.32(-0.39%)
Jun 17, 2014 80.72 81.32 80.63 81.09 41,478 +0.05(+0.06%)
Jun 16, 2014 80.43 81.37 80.43 81.04 77,028 +0.61(+0.76%)
Jun 13, 2014 80.65 80.77 80.17 80.43 101,850 +0.05(+0.06%)
Jun 12, 2014 80.45 80.69 79.88 80.38 171,968 -0.22(-0.27%)
Jun 11, 2014 80.65 81.07 80.39 80.60 205,858 -0.60(-0.74%)
Jun 10, 2014 80.28 81.26 80.28 81.20 86,727 +0.73(+0.91%)
Jun 06, 2014 80.01 80.62 79.62 80.47 51,777 +0.50(+0.63%)
Jun 05, 2014 78.64 80.20 78.61 79.97 276,543 +1.23(+1.56%)
Jun 04, 2014 79.04 79.22 78.61 78.74 211,418 -0.21(-0.27%)
Jun 03, 2014 78.74 79.31 78.71 78.95 194,073 +0.08(+0.10%)
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.