Skip to main content

George Weston Limited (TSX: WN )

183.01 -2.27 (-1.23%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 70.78 70.78 70.78 0 +0.03(+0.04%)
Dec 28, 2012 70.81 71.05 70.50 70.75 21,825 -0.25(-0.35%)
Dec 27, 2012 70.19 71.00 70.19 71.00 51,057 +0.35(+0.50%)
Dec 24, 2012 70.65 70.65 70.65 0 +0.12(+0.17%)
Dec 21, 2012 70.70 71.01 70.42 70.53 246,614 -0.10(-0.14%)
Dec 20, 2012 70.17 70.78 70.02 70.63 61,880 +0.46(+0.66%)
Dec 19, 2012 70.23 70.85 69.94 70.17 94,989 +0.11(+0.16%)
Dec 18, 2012 69.75 70.49 69.60 70.06 630,257 +0.35(+0.50%)
Dec 17, 2012 70.35 70.35 69.53 69.71 88,322 -0.63(-0.90%)
Dec 14, 2012 70.07 70.71 69.93 70.34 86,328 +0.24(+0.34%)
Dec 13, 2012 70.37 70.68 69.87 70.10 112,791 -0.79(-1.11%)
Dec 12, 2012 68.79 70.89 68.79 70.89 173,517 +1.50(+2.16%)
Dec 11, 2012 68.41 69.68 68.41 69.39 169,272 +0.80(+1.17%)
Dec 10, 2012 67.80 68.84 67.59 68.59 123,733 +0.80(+1.18%)
Dec 07, 2012 67.63 68.00 67.42 67.79 166,747 +0.08(+0.12%)
Dec 06, 2012 69.99 70.88 67.54 67.71 503,802 +4.30(+6.78%)
Dec 05, 2012 63.36 63.47 62.75 63.41 283,405 +0.31(+0.49%)
Dec 04, 2012 62.78 63.31 62.78 63.10 60,509 +0.20(+0.32%)
Nov 30, 2012 63.03 63.42 62.40 62.90 121,556 -0.32(-0.51%)
Nov 29, 2012 63.67 63.81 62.99 63.22 61,229 -0.04(-0.06%)
Nov 28, 2012 62.48 63.62 62.48 63.26 58,916 +0.32(+0.51%)
Nov 27, 2012 63.59 63.65 62.61 62.94 84,387 -0.45(-0.71%)
Nov 26, 2012 63.72 64.15 63.36 63.39 60,162 -0.30(-0.47%)
Nov 24, 2012 63.10 63.75 62.90 63.69 101,693 +0.00(+0.00%)
Nov 23, 2012 63.10 63.75 62.90 63.69 101,693 +0.66(+1.05%)
Nov 22, 2012 62.92 63.10 62.81 63.03 16,571 +0.11(+0.17%)
Nov 21, 2012 63.09 63.44 62.67 62.92 56,756 -0.48(-0.76%)
Nov 20, 2012 63.75 63.78 63.23 63.40 138,267 -0.66(-1.03%)
Nov 19, 2012 62.83 64.16 62.77 64.06 162,762 +1.40(+2.23%)
Nov 16, 2012 62.75 62.75 61.76 62.66 130,645 +0.13(+0.21%)
Nov 15, 2012 63.02 63.33 62.00 62.53 67,205 -0.77(-1.22%)
Nov 14, 2012 63.00 63.96 62.95 63.30 67,269 +0.35(+0.56%)
Nov 13, 2012 63.41 63.58 62.85 62.95 51,762 -0.70(-1.10%)
Nov 12, 2012 64.02 64.21 63.44 63.65 76,625 -0.48(-0.75%)
Nov 09, 2012 64.17 64.20 63.82 64.13 33,051 -0.05(-0.08%)
Nov 08, 2012 64.60 64.65 64.06 64.18 93,845 -0.37(-0.57%)
Nov 07, 2012 65.16 65.21 64.35 64.55 134,979 -0.64(-0.98%)
Nov 06, 2012 64.30 65.20 64.23 65.19 77,166 +1.22(+1.91%)
Nov 05, 2012 64.00 64.65 63.85 63.97 74,921 -0.17(-0.27%)
Nov 02, 2012 64.92 65.19 64.12 64.14 59,732 -0.54(-0.83%)
Nov 01, 2012 64.99 65.23 64.21 64.68 88,679 -0.16(-0.25%)
Oct 31, 2012 64.34 65.22 64.27 64.84 101,723 +0.61(+0.95%)
Oct 30, 2012 63.43 64.47 63.38 64.23 384,494 +1.03(+1.63%)
Oct 29, 2012 63.55 63.55 62.81 63.20 15,557 +0.07(+0.11%)
Oct 26, 2012 63.14 63.94 63.06 63.13 39,444 +0.12(+0.19%)
Oct 25, 2012 62.70 63.24 62.44 63.01 46,029 +0.39(+0.62%)
Oct 24, 2012 62.56 62.81 62.33 62.62 52,261 +0.07(+0.11%)
Oct 23, 2012 62.88 62.88 61.84 62.55 103,989 -1.05(-1.65%)
Oct 19, 2012 63.69 64.24 63.54 63.60 49,982 -0.46(-0.72%)
Oct 18, 2012 64.22 64.47 63.95 64.06 52,522 -0.28(-0.44%)
Oct 17, 2012 64.07 64.37 63.84 64.34 59,825 +0.27(+0.42%)
Oct 16, 2012 63.30 64.59 63.21 64.07 62,577 +0.95(+1.51%)
Oct 15, 2012 63.21 63.25 62.73 63.12 39,727 +0.13(+0.21%)
Oct 12, 2012 63.18 63.33 62.67 62.99 31,986 -0.11(-0.17%)
Oct 11, 2012 63.42 63.68 62.93 63.10 40,987 -0.19(-0.30%)
Oct 10, 2012 63.06 63.95 63.06 63.29 58,359 +0.22(+0.35%)
Oct 09, 2012 63.86 63.86 62.95 63.07 64,076 -0.68(-1.07%)
Oct 05, 2012 63.75 63.75 63.75 0 +0.33(+0.52%)
Oct 04, 2012 63.28 63.51 63.14 63.42 26,762 +0.16(+0.25%)
Oct 03, 2012 63.50 63.74 63.26 63.26 75,427 -0.21(-0.33%)
Oct 02, 2012 63.73 63.80 63.36 63.47 65,193 +0.26(+0.41%)
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.