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 (%)
Dec 31, 2014 100.35 100.35 100.35 0 +0.39(+0.39%)
Dec 30, 2014 100.20 100.43 99.66 99.96 39,334 -0.27(-0.27%)
Dec 29, 2014 100.61 100.79 100.06 100.23 51,372 -0.10(-0.10%)
Dec 24, 2014 100.33 100.33 100.33 0 -0.36(-0.36%)
Dec 23, 2014 99.71 100.87 99.00 100.69 47,984 +1.23(+1.24%)
Dec 22, 2014 98.84 99.87 98.10 99.46 102,356 +0.87(+0.88%)
Dec 19, 2014 98.69 99.76 97.63 98.59 449,294 +0.62(+0.63%)
Dec 18, 2014 99.00 99.00 96.55 97.97 170,105 -0.54(-0.55%)
Dec 17, 2014 98.65 99.29 97.56 98.51 84,519 -0.21(-0.21%)
Dec 16, 2014 98.49 98.72 142,434 -0.79(-0.79%)
Dec 15, 2014 98.84 100.29 98.12 99.51 109,285 +0.00(+0.00%)
Dec 12, 2014 98.95 100.40 98.37 99.51 165,411 +0.18(+0.18%)
Dec 11, 2014 99.95 100.06 98.41 99.33 148,260 -0.49(-0.49%)
Dec 10, 2014 100.24 100.37 98.81 99.82 124,133 -0.42(-0.42%)
Dec 09, 2014 99.57 100.27 99.27 100.24 157,418 +0.60(+0.60%)
Dec 08, 2014 99.20 100.57 99.20 99.64 116,162 +0.12(+0.12%)
Dec 05, 2014 99.65 99.65 98.69 99.52 76,161 -0.03(-0.03%)
Dec 04, 2014 99.99 101.01 98.60 99.55 206,835 +0.11(+0.11%)
Dec 03, 2014 101.01 101.31 99.28 99.44 135,568 -1.70(-1.68%)
Dec 02, 2014 103.01 103.75 100.28 101.14 147,326 -1.52(-1.48%)
Dec 01, 2014 102.00 104.00 101.40 102.66 187,161 +1.91(+1.90%)
Nov 28, 2014 100.35 101.81 99.50 100.75 82,185 +0.41(+0.41%)
Nov 27, 2014 99.75 100.74 98.52 100.34 35,123 +1.42(+1.44%)
Nov 26, 2014 97.92 99.25 97.86 98.92 100,261 +0.86(+0.88%)
Nov 25, 2014 98.70 99.62 98.00 98.06 148,478 -0.67(-0.68%)
Nov 24, 2014 99.41 100.23 97.85 98.73 79,393 -0.79(-0.79%)
Nov 21, 2014 99.18 100.11 98.58 99.52 102,615 +0.38(+0.38%)
Nov 20, 2014 99.50 99.90 98.63 99.14 285,526 -0.43(-0.43%)
Nov 19, 2014 96.63 99.63 94.91 99.57 321,162 +4.97(+5.25%)
Nov 18, 2014 95.61 96.11 94.17 94.60 117,759 +0.10(+0.11%)
Nov 17, 2014 95.60 97.10 94.20 94.50 292,015 -0.78(-0.82%)
Nov 14, 2014 94.00 95.38 93.70 95.28 103,162 +1.16(+1.23%)
Nov 13, 2014 93.70 94.38 93.47 94.12 154,751 +0.51(+0.54%)
Nov 12, 2014 90.97 93.73 90.69 93.61 132,460 +2.60(+2.86%)
Nov 11, 2014 92.13 92.13 90.50 91.01 40,058 -0.86(-0.94%)
Nov 10, 2014 90.20 92.23 90.20 91.87 84,784 +1.79(+1.99%)
Nov 07, 2014 91.02 91.02 89.74 90.08 51,391 -0.76(-0.84%)
Nov 06, 2014 91.35 91.56 90.50 90.84 59,720 -0.63(-0.69%)
Nov 05, 2014 90.98 92.10 90.59 91.47 88,566 +0.84(+0.93%)
Nov 04, 2014 90.42 91.04 89.73 90.63 100,109 +0.35(+0.39%)
Nov 03, 2014 92.00 92.19 89.90 90.28 120,103 -1.80(-1.95%)
Oct 31, 2014 92.29 93.27 91.92 92.08 83,048 +0.11(+0.12%)
Oct 30, 2014 91.72 92.64 91.14 91.97 39,137 +0.32(+0.35%)
Oct 29, 2014 92.31 92.31 91.25 91.65 89,084 -0.63(-0.68%)
Oct 28, 2014 91.79 92.60 91.06 92.28 79,372 +0.54(+0.59%)
Oct 27, 2014 90.81 92.10 90.81 91.74 134,762 +0.97(+1.07%)
Oct 24, 2014 89.19 91.02 89.03 90.77 195,789 +1.83(+2.06%)
Oct 23, 2014 88.24 89.11 87.91 88.94 89,009 +1.32(+1.51%)
Oct 22, 2014 88.46 88.54 87.39 87.62 86,087 -0.83(-0.94%)
Oct 21, 2014 88.06 88.63 87.21 88.45 84,686 +0.30(+0.34%)
Oct 20, 2014 86.70 88.25 86.63 88.15 69,968 +1.24(+1.43%)
Oct 17, 2014 87.40 87.68 86.36 86.91 101,148 -0.46(-0.53%)
Oct 16, 2014 87.18 87.92 86.07 87.37 105,837 -0.20(-0.23%)
Oct 15, 2014 88.35 89.13 87.21 87.57 113,173 -0.80(-0.91%)
Oct 14, 2014 89.27 89.73 88.03 88.37 105,784 -1.30(-1.45%)
Oct 10, 2014 89.67 89.67 89.67 0 +0.04(+0.04%)
Oct 09, 2014 90.16 90.16 88.86 89.63 109,844 -0.38(-0.42%)
Oct 08, 2014 88.82 90.02 88.77 90.01 107,062 +1.04(+1.17%)
Oct 07, 2014 89.21 89.48 88.89 88.97 104,743 -0.51(-0.57%)
Oct 06, 2014 89.00 90.00 88.95 89.48 143,612 +0.59(+0.66%)
Oct 03, 2014 88.53 89.16 87.87 88.89 118,844 +0.49(+0.55%)
Oct 02, 2014 87.74 88.49 87.51 88.40 116,039 +0.51(+0.58%)
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.