George Weston Limited (TSX: WN )

113.01 CAD +0.67 (+0.60%)
Streaming Delayed Price Updated: 4:20 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 113.08 113.31 112.32 113.01 123,728 +0.67(+0.60%)
Apr 15, 2021 111.45 112.68 111.45 112.34 114,957 +1.09(+0.98%)
Apr 14, 2021 112.15 112.54 110.86 111.25 134,194 -0.96(-0.86%)
Apr 13, 2021 112.18 112.92 112.01 112.21 158,079 -0.39(-0.35%)
Apr 12, 2021 111.86 113.00 111.59 112.60 127,770 +0.78(+0.70%)
Apr 09, 2021 110.52 111.86 110.51 111.82 89,916 +0.40(+0.36%)
Apr 08, 2021 112.11 112.12 110.76 111.42 98,284 -0.69(-0.62%)
Apr 07, 2021 111.89 112.50 111.84 112.11 73,058 +0.43(+0.39%)
Apr 06, 2021 111.72 112.46 110.70 111.68 85,614 -0.04(-0.04%)
Apr 05, 2021 110.70 112.09 110.70 111.72 61,419 +0.67(+0.60%)
Apr 01, 2021 111.05 111.05 111.05 0 -0.23(-0.21%)
Mar 31, 2021 111.47 112.20 110.94 111.28 254,580 -0.67(-0.60%)
Mar 30, 2021 112.01 112.52 111.05 111.95 199,144 -0.90(-0.80%)
Mar 29, 2021 107.85 113.05 107.84 112.85 246,972 +4.03(+3.70%)
Mar 26, 2021 107.79 109.75 107.77 108.82 225,933 +0.60(+0.55%)
Mar 25, 2021 108.05 108.86 107.72 108.22 208,908 +0.53(+0.49%)
Mar 24, 2021 107.74 107.94 106.51 107.69 198,451 -0.27(-0.25%)
Mar 23, 2021 105.00 108.98 103.63 107.96 426,879 +5.49(+5.36%)
Mar 22, 2021 102.09 102.85 102.07 102.47 112,650 +0.47(+0.46%)
Mar 19, 2021 101.60 103.19 101.60 102.00 735,196 +0.33(+0.32%)
Mar 18, 2021 101.90 102.37 100.87 101.67 138,641 -0.26(-0.26%)
Mar 17, 2021 102.39 102.39 101.40 101.93 235,400 -0.37(-0.36%)
Mar 16, 2021 101.04 102.64 100.69 102.30 196,703 +1.75(+1.74%)
Mar 15, 2021 102.05 102.13 100.52 100.55 181,680 -1.15(-1.13%)
Mar 12, 2021 101.88 102.23 100.92 101.70 104,332 -0.70(-0.68%)
Mar 11, 2021 101.81 102.71 101.50 102.40 266,112 +0.88(+0.87%)
Mar 10, 2021 101.28 102.44 100.64 101.52 234,223 +0.46(+0.46%)
Mar 09, 2021 101.27 102.01 100.33 101.06 326,251 -0.30(-0.30%)
Mar 08, 2021 99.70 101.62 99.37 101.36 189,569 +1.65(+1.65%)
Mar 05, 2021 99.83 100.43 99.23 99.71 283,953 +0.34(+0.34%)
Mar 04, 2021 97.99 100.32 97.30 99.37 399,743 +2.01(+2.06%)
Mar 03, 2021 96.49 98.32 96.37 97.36 273,460 +0.77(+0.80%)
Mar 02, 2021 95.34 96.82 95.34 96.59 192,672 +1.97(+2.08%)
Mar 01, 2021 93.53 95.13 93.53 94.62 186,026 +1.15(+1.23%)
Feb 26, 2021 95.00 95.00 93.28 93.47 264,154 -1.26(-1.33%)
Feb 25, 2021 92.60 94.90 92.08 94.73 224,024 +2.62(+2.84%)
Feb 24, 2021 93.06 93.44 91.95 92.11 257,525 -1.25(-1.34%)
Feb 23, 2021 94.00 94.12 93.27 93.36 132,017 -0.15(-0.16%)
Feb 22, 2021 94.36 94.36 93.32 93.51 165,448 -0.52(-0.55%)
Feb 19, 2021 94.80 94.80 93.97 94.03 125,700 -0.96(-1.01%)
Feb 18, 2021 95.13 95.44 94.85 94.99 146,691 -0.34(-0.36%)
Feb 17, 2021 96.42 96.94 95.03 95.33 202,190 -1.69(-1.74%)
Feb 16, 2021 97.08 97.40 96.25 97.02 119,494 +0.12(+0.12%)
Feb 12, 2021 96.90 96.90 96.90 0 +0.95(+0.99%)
Feb 11, 2021 95.90 96.14 95.33 95.95 111,275 -0.06(-0.06%)
Feb 10, 2021 95.11 96.06 94.94 96.01 169,859 +0.63(+0.66%)
Feb 09, 2021 95.33 95.42 94.83 95.38 174,581 +0.03(+0.03%)
Feb 08, 2021 94.71 95.49 94.68 95.35 158,562 +0.42(+0.44%)
Feb 05, 2021 95.53 95.68 94.59 94.93 115,655 -0.75(-0.78%)
Feb 04, 2021 94.08 95.73 93.59 95.68 156,482 +1.48(+1.57%)
Feb 03, 2021 95.62 95.62 93.97 94.20 165,184 -1.45(-1.52%)
Feb 02, 2021 94.99 95.78 94.97 95.65 139,174 +1.09(+1.15%)
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.