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 (%)
Feb 28, 2013 73.60 74.60 73.59 74.55 100,878 +0.92(+1.25%)
Feb 27, 2013 72.76 73.72 72.76 73.63 84,640 +0.51(+0.70%)
Feb 26, 2013 72.80 73.21 72.60 73.12 66,158 +0.05(+0.07%)
Feb 25, 2013 74.05 74.22 72.96 73.07 90,284 -1.17(-1.58%)
Feb 22, 2013 73.86 74.50 73.85 74.24 53,613 +0.19(+0.26%)
Feb 21, 2013 73.61 74.06 73.23 74.05 106,965 +0.43(+0.58%)
Feb 20, 2013 73.43 73.62 72.90 73.62 178,234 +0.19(+0.26%)
Feb 19, 2013 72.98 73.43 72.48 73.43 61,785 +0.97(+1.34%)
Feb 15, 2013 72.46 72.46 72.46 0 +0.53(+0.74%)
Feb 14, 2013 72.50 72.56 71.50 71.93 118,903 -0.58(-0.80%)
Feb 13, 2013 72.96 72.99 72.31 72.51 36,138 +0.14(+0.19%)
Feb 12, 2013 72.97 73.20 72.30 72.37 51,266 -0.25(-0.34%)
Feb 11, 2013 72.85 73.09 72.57 72.62 53,346 -0.23(-0.32%)
Feb 08, 2013 72.72 73.14 72.53 72.85 42,825 -0.10(-0.14%)
Feb 07, 2013 72.77 73.20 72.57 72.95 74,903 -0.12(-0.16%)
Feb 06, 2013 71.54 73.24 71.54 73.07 92,906 +1.69(+2.37%)
Feb 04, 2013 71.75 71.76 70.88 71.38 91,420 -0.51(-0.71%)
Feb 01, 2013 72.39 72.42 71.32 71.89 73,501 +0.03(+0.04%)
Jan 31, 2013 72.17 72.73 71.75 71.86 101,975 -0.70(-0.96%)
Jan 30, 2013 72.53 73.04 71.90 72.56 51,474 -0.30(-0.41%)
Jan 29, 2013 73.49 73.65 72.68 72.86 48,226 -0.57(-0.78%)
Jan 28, 2013 73.25 73.58 72.90 73.43 99,392 +0.59(+0.81%)
Jan 25, 2013 72.83 73.14 72.61 72.84 49,393 +0.17(+0.23%)
Jan 24, 2013 72.68 72.95 72.45 72.67 48,997 -0.01(-0.01%)
Jan 23, 2013 72.25 72.69 71.76 72.68 135,376 +0.43(+0.60%)
Jan 22, 2013 71.55 72.29 71.54 72.25 147,395 +0.75(+1.05%)
Jan 21, 2013 71.36 71.55 71.20 71.50 35,137 +0.25(+0.35%)
Jan 18, 2013 70.22 71.36 70.22 71.25 83,590 +0.75(+1.06%)
Jan 17, 2013 70.24 70.50 70.24 70.50 57,814 +0.19(+0.27%)
Jan 16, 2013 70.01 70.49 69.90 70.31 68,653 -0.08(-0.11%)
Jan 15, 2013 70.02 70.50 69.96 70.39 119,746 +0.01(+0.01%)
Jan 14, 2013 70.39 70.53 69.95 70.38 54,940 +0.00(+0.00%)
Jan 11, 2013 70.16 70.40 69.92 70.38 136,662 +0.22(+0.31%)
Jan 10, 2013 69.64 70.16 69.42 70.16 74,156 +0.85(+1.23%)
Jan 09, 2013 68.97 69.34 68.76 69.31 109,861 +0.69(+1.01%)
Jan 08, 2013 69.45 69.60 68.61 68.62 76,695 -0.65(-0.94%)
Jan 07, 2013 70.28 70.28 69.09 69.27 58,132 -1.21(-1.72%)
Jan 04, 2013 69.75 70.50 69.51 70.48 122,179 +0.39(+0.56%)
Jan 03, 2013 70.92 71.00 70.03 70.09 50,976 -0.40(-0.57%)
Jan 02, 2013 71.30 71.02 70.25 70.49 79,186 -0.29(-0.41%)
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%)
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.