Skip to main content

George Weston Limited (TSX: WN )

185.28 -0.69 (-0.37%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 109.23 109.82 108.20 108.32 122,506 -1.09(-1.00%)
Oct 30, 2017 108.99 109.54 108.91 109.41 91,144 +0.32(+0.29%)
Oct 27, 2017 109.69 109.77 108.80 109.09 76,027 -0.55(-0.50%)
Oct 26, 2017 109.74 110.51 109.56 109.64 67,502 +0.12(+0.11%)
Oct 25, 2017 110.13 110.32 109.32 109.52 90,663 -0.87(-0.79%)
Oct 24, 2017 110.19 111.04 110.19 110.39 77,308 +0.33(+0.30%)
Oct 23, 2017 110.04 110.56 109.77 110.06 72,074 +0.07(+0.06%)
Oct 20, 2017 110.35 110.52 109.39 109.99 91,232 -0.36(-0.33%)
Oct 19, 2017 110.20 110.88 109.83 110.35 71,130 +0.11(+0.10%)
Oct 18, 2017 111.16 111.24 110.20 110.24 80,739 -0.91(-0.82%)
Oct 17, 2017 110.65 111.48 110.08 111.15 70,633 +0.27(+0.24%)
Oct 16, 2017 111.58 111.58 110.53 110.88 78,537 -0.57(-0.51%)
Oct 13, 2017 110.33 111.53 110.33 111.45 109,911 +1.18(+1.07%)
Oct 12, 2017 109.96 110.52 109.59 110.27 55,823 +0.32(+0.29%)
Oct 11, 2017 110.15 110.56 109.79 109.95 71,986 -0.06(-0.05%)
Oct 10, 2017 109.70 110.43 109.70 110.01 141,974 -0.16(-0.15%)
Oct 06, 2017 110.03 110.43 109.90 110.17 40,581 +0.11(+0.10%)
Oct 05, 2017 110.00 110.20 109.76 110.06 90,323 +0.06(+0.05%)
Oct 04, 2017 109.72 110.32 109.31 110.00 113,724 +0.47(+0.43%)
Oct 03, 2017 109.62 110.31 109.16 109.53 242,448 -0.13(-0.12%)
Oct 02, 2017 108.85 109.66 108.66 109.66 95,272 +1.01(+0.93%)
Sep 29, 2017 109.15 109.29 108.19 108.65 125,537 -0.55(-0.50%)
Sep 28, 2017 107.99 109.44 107.93 109.20 179,488 +1.16(+1.07%)
Sep 27, 2017 107.50 108.52 106.40 108.04 215,329 +0.57(+0.53%)
Sep 26, 2017 106.84 107.77 106.79 107.47 131,514 +0.79(+0.74%)
Sep 25, 2017 106.34 107.10 106.03 106.68 95,279 +0.34(+0.32%)
Sep 22, 2017 107.47 107.94 106.21 106.34 208,585 -1.25(-1.16%)
Sep 21, 2017 107.17 108.21 107.02 107.59 195,713 +0.42(+0.39%)
Sep 20, 2017 107.55 108.26 106.90 107.17 170,484 -0.47(-0.44%)
Sep 19, 2017 106.98 108.02 106.51 107.64 208,317 +0.74(+0.69%)
Sep 18, 2017 106.85 106.98 106.37 106.90 98,322 +0.12(+0.11%)
Sep 15, 2017 106.07 107.82 104.83 106.78 533,806 +0.58(+0.55%)
Sep 14, 2017 104.49 106.37 104.49 106.20 161,765 +1.09(+1.04%)
Sep 13, 2017 105.69 106.05 105.03 105.11 119,211 -0.57(-0.54%)
Sep 12, 2017 105.60 105.87 105.36 105.68 189,538 +0.08(+0.08%)
Sep 11, 2017 105.41 105.74 105.20 105.60 243,000 +0.45(+0.43%)
Sep 08, 2017 106.19 106.30 105.05 105.15 168,987 -0.98(-0.92%)
Sep 07, 2017 105.75 106.71 105.42 106.13 206,957 +0.46(+0.44%)
Sep 06, 2017 105.24 106.01 104.83 105.67 204,881 +0.48(+0.46%)
Sep 05, 2017 105.92 106.16 104.84 105.19 174,562 -0.82(-0.77%)
Sep 01, 2017 108.40 108.49 105.84 106.01 238,110 -2.52(-2.32%)
Aug 31, 2017 107.93 108.67 107.43 108.53 195,613 +0.59(+0.55%)
Aug 30, 2017 107.72 108.52 107.63 107.94 136,764 +0.18(+0.17%)
Aug 29, 2017 107.44 107.96 106.92 107.76 81,715 +0.02(+0.02%)
Aug 28, 2017 107.79 107.80 107.01 107.74 126,333 -0.05(-0.05%)
Aug 25, 2017 108.84 108.97 107.61 107.79 81,320 -0.94(-0.86%)
Aug 24, 2017 109.51 109.67 108.71 108.73 98,418 -0.90(-0.82%)
Aug 23, 2017 108.52 109.70 108.27 109.63 134,535 +0.99(+0.91%)
Aug 22, 2017 108.33 108.70 108.05 108.64 117,139 +0.35(+0.32%)
Aug 21, 2017 107.64 108.45 107.38 108.29 127,205 +0.65(+0.60%)
Aug 18, 2017 108.38 108.38 107.31 107.64 100,848 -0.80(-0.74%)
Aug 17, 2017 108.75 109.37 108.29 108.44 104,433 +0.00(+0.00%)
Aug 16, 2017 109.69 110.32 108.32 108.44 190,792 -0.87(-0.80%)
Aug 15, 2017 108.97 109.43 108.21 109.31 141,096 +0.29(+0.27%)
Aug 14, 2017 108.26 109.88 108.20 109.02 186,513 +0.80(+0.74%)
Aug 11, 2017 107.91 108.90 107.91 108.22 129,760 +0.10(+0.09%)
Aug 10, 2017 108.55 108.55 107.69 108.12 169,004 -0.47(-0.43%)
Aug 09, 2017 109.10 109.52 108.56 108.59 178,934 -0.52(-0.48%)
Aug 08, 2017 109.32 109.75 108.69 109.11 221,719 -0.20(-0.18%)
Aug 04, 2017 109.46 109.63 109.00 109.31 119,835 +0.16(+0.15%)
Aug 03, 2017 109.72 110.39 108.86 109.15 155,766 -0.43(-0.39%)
Aug 02, 2017 109.03 110.52 108.91 109.58 207,101 +0.47(+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.