Skip to main content

George Weston Limited (TSX: WN )

182.50 -2.78 (-1.50%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 76.31 77.73 76.30 77.11 202,004 -0.34(-0.44%)
Jul 30, 2007 75.31 77.65 74.70 77.45 222,086 +1.71(+2.26%)
Jul 27, 2007 79.84 79.84 75.71 75.74 248,457 -3.60(-4.54%)
Jul 26, 2007 77.87 79.91 77.87 79.34 177,083 +0.64(+0.81%)
Jul 25, 2007 78.96 79.26 78.70 78.70 9,677 -0.21(-0.27%)
Jul 24, 2007 78.95 79.28 78.91 78.91 1,377 -0.59(-0.74%)
Jul 23, 2007 79.50 80.10 79.30 79.50 88,707 -0.44(-0.55%)
Jul 20, 2007 80.72 80.96 79.93 79.94 119,445 -0.63(-0.78%)
Jul 19, 2007 80.40 80.85 80.03 80.57 164,804 +0.17(+0.21%)
Jul 18, 2007 80.19 80.45 79.86 80.40 112,982 +0.21(+0.26%)
Jul 17, 2007 80.41 80.50 79.77 80.19 75,702 -0.16(-0.20%)
Jul 16, 2007 79.45 80.47 78.73 80.35 139,328 +0.30(+0.37%)
Jul 13, 2007 80.85 80.85 79.94 80.05 65,949 -0.59(-0.73%)
Jul 12, 2007 80.15 80.90 79.85 80.64 88,909 +0.62(+0.77%)
Jul 11, 2007 80.00 80.32 79.58 80.02 144,133 -0.17(-0.21%)
Jul 10, 2007 80.48 80.68 79.59 80.19 111,529 -0.30(-0.37%)
Jul 09, 2007 80.01 80.95 80.00 80.49 76,901 +0.39(+0.49%)
Jul 06, 2007 80.20 80.40 79.50 80.10 134,615 +0.18(+0.23%)
Jul 05, 2007 80.25 80.32 79.41 79.92 143,219 +0.11(+0.14%)
Jul 03, 2007 81.88 81.88 79.28 79.81 134,319 -0.24(-0.30%)
Jul 02, 2007 79.50 80.05 78.77 80.05 85,768 +0.00(+0.00%)
Jun 29, 2007 79.50 80.05 78.77 80.05 85,768 +0.41(+0.51%)
Jun 28, 2007 79.50 80.20 79.13 79.64 122,381 +0.26(+0.33%)
Jun 27, 2007 79.25 79.99 79.08 79.38 165,686 -0.39(-0.49%)
Jun 26, 2007 80.00 80.14 79.53 79.77 235,965 -0.08(-0.10%)
Jun 25, 2007 79.03 79.93 79.03 79.85 248,589 +0.40(+0.50%)
Jun 22, 2007 79.09 79.65 79.03 79.45 188,417 -0.17(-0.21%)
Jun 21, 2007 79.02 79.95 78.65 79.62 198,852 +0.27(+0.34%)
Jun 20, 2007 79.80 80.15 78.37 79.35 346,087 +1.28(+1.64%)
Jun 19, 2007 76.63 78.39 76.63 78.07 293,694 +1.00(+1.30%)
Jun 18, 2007 76.53 77.20 76.48 77.07 164,482 +0.07(+0.09%)
Jun 15, 2007 76.70 77.12 76.70 77.00 523,297 +0.04(+0.05%)
Jun 14, 2007 76.75 76.96 76.45 76.96 190,605 +0.21(+0.27%)
Jun 13, 2007 76.75 77.14 75.72 76.75 115,253 -0.45(-0.58%)
Jun 12, 2007 75.50 77.59 75.50 77.20 294,868 +1.55(+2.05%)
Jun 11, 2007 73.67 76.00 73.50 75.65 207,403 +1.55(+2.09%)
Jun 08, 2007 72.25 74.29 72.25 74.10 146,920 +1.84(+2.55%)
Jun 07, 2007 73.38 73.38 71.51 72.26 160,325 -0.60(-0.82%)
Jun 06, 2007 74.00 74.29 72.34 72.86 128,846 -1.40(-1.89%)
Jun 05, 2007 73.63 74.85 73.47 74.26 107,603 +0.20(+0.27%)
Jun 04, 2007 74.40 74.67 73.20 74.06 122,760 -0.95(-1.27%)
Jun 01, 2007 74.84 75.36 74.54 75.01 64,853 +0.18(+0.24%)
May 31, 2007 74.89 75.36 74.72 74.83 88,548 -0.27(-0.36%)
May 30, 2007 75.46 75.46 74.57 75.10 51,421 +0.00(+0.00%)
May 29, 2007 75.03 75.56 74.90 75.10 93,278 +0.02(+0.03%)
May 25, 2007 75.66 75.66 75.08 75.08 83,779 +0.11(+0.15%)
May 24, 2007 76.06 76.06 74.91 74.97 145,922 -0.68(-0.90%)
May 23, 2007 75.96 76.08 75.25 75.65 57,976 +0.16(+0.21%)
May 22, 2007 75.02 75.76 75.02 75.49 121,325 +0.38(+0.51%)
May 21, 2007 76.30 76.30 75.11 75.11 40,505 +0.00(+0.00%)
May 18, 2007 76.30 76.30 75.11 75.11 40,505 -0.71(-0.94%)
May 17, 2007 76.00 76.14 75.59 75.82 71,001 +0.22(+0.29%)
May 16, 2007 75.90 75.90 75.35 75.60 36,098 +0.21(+0.28%)
May 15, 2007 75.42 75.70 75.19 75.39 72,657 -0.15(-0.20%)
May 14, 2007 75.99 76.89 75.37 75.54 95,226 -0.05(-0.07%)
May 11, 2007 75.05 75.98 74.87 75.59 166,089 +0.00(+0.00%)
May 10, 2007 74.75 75.80 74.75 75.59 102,764 +0.44(+0.59%)
May 09, 2007 74.50 75.71 74.50 75.15 219,042 +0.36(+0.48%)
May 08, 2007 75.00 75.31 74.62 74.79 78,858 +0.10(+0.13%)
May 07, 2007 74.70 75.34 74.50 74.69 113,296 -0.50(-0.66%)
May 04, 2007 75.70 75.70 74.91 75.19 82,795 -0.06(-0.08%)
May 03, 2007 76.00 76.00 75.08 75.25 139,685 -0.70(-0.92%)
May 02, 2007 75.76 76.19 75.61 75.95 115,267 -0.59(-0.77%)
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.