Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

George Weston Limited (TSX: WN )

220.85 -3.66 (-1.63%)
Streaming Delayed Price Updated: 4:26 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 224.42 224.42 220.13 220.85 208,256 -3.66(-1.63%)
Oct 30, 2024 221.11 224.83 221.11 224.51 139,566 +2.52(+1.14%)
Oct 29, 2024 220.44 221.99 219.04 221.99 136,591 +1.04(+0.47%)
Oct 28, 2024 219.47 222.05 216.05 220.95 122,553 +2.62(+1.20%)
Oct 25, 2024 219.64 220.96 217.66 218.33 98,195 -1.84(-0.84%)
Oct 24, 2024 220.84 222.77 219.44 220.17 208,096 -1.17(-0.53%)
Oct 23, 2024 222.26 223.74 221.31 221.34 85,644 -1.06(-0.48%)
Oct 22, 2024 219.70 222.40 216.55 222.40 207,685 +1.56(+0.71%)
Oct 21, 2024 222.56 223.47 219.96 220.84 110,727 -2.52(-1.13%)
Oct 18, 2024 222.73 223.61 221.70 223.36 98,912 +0.77(+0.35%)
Oct 17, 2024 223.23 224.95 221.33 222.59 86,584 -1.10(-0.49%)
Oct 16, 2024 223.54 225.16 223.16 223.69 94,431 +0.13(+0.06%)
Oct 15, 2024 223.00 224.94 222.55 223.56 167,295 +1.07(+0.48%)
Oct 11, 2024 222.49 0 +1.14(+0.52%)
Oct 10, 2024 222.40 222.72 220.84 221.35 108,015 -1.15(-0.52%)
Oct 09, 2024 219.35 222.78 218.35 222.50 130,130 +2.68(+1.22%)
Oct 08, 2024 218.99 221.42 218.00 219.82 131,498 +0.68(+0.31%)
Oct 07, 2024 219.03 220.70 217.86 219.14 107,519 -0.46(-0.21%)
Oct 04, 2024 222.73 223.50 219.60 219.60 70,795 -2.80(-1.26%)
Oct 03, 2024 224.26 224.73 218.39 222.40 158,254 -1.09(-0.49%)
Oct 02, 2024 225.76 227.57 223.41 223.49 90,389 -3.26(-1.44%)
Oct 01, 2024 227.50 227.50 225.48 226.75 113,168 -0.25(-0.11%)
Sep 30, 2024 224.97 227.78 224.65 227.00 180,393 +1.84(+0.82%)
Sep 27, 2024 226.16 226.89 224.09 225.16 122,105 -0.53(-0.23%)
Sep 26, 2024 225.65 226.99 225.00 225.69 113,163 +0.66(+0.29%)
Sep 25, 2024 224.10 225.64 223.53 225.03 83,822 +1.07(+0.48%)
Sep 24, 2024 223.85 225.09 223.15 223.96 92,631 +0.51(+0.23%)
Sep 23, 2024 221.70 223.87 219.22 223.45 110,868 +3.92(+1.79%)
Sep 20, 2024 219.73 220.00 217.34 219.53 948,582 -0.17(-0.08%)
Sep 19, 2024 223.72 224.85 217.97 219.70 225,921 -2.57(-1.16%)
Sep 18, 2024 221.66 223.01 220.42 222.27 141,691 +0.61(+0.28%)
Sep 17, 2024 227.56 227.78 220.23 221.66 221,906 -5.02(-2.21%)
Sep 16, 2024 227.32 227.85 225.29 226.68 125,724 +0.86(+0.38%)
Sep 13, 2024 228.27 229.22 224.17 225.82 108,477 -1.73(-0.76%)
Sep 12, 2024 224.80 228.74 224.68 227.55 137,097 +3.31(+1.48%)
Sep 11, 2024 220.88 224.36 220.58 224.24 146,469 +2.19(+0.99%)
Sep 10, 2024 221.71 223.42 220.51 222.05 131,314 +0.34(+0.15%)
Sep 09, 2024 222.00 223.04 220.70 221.71 131,422 +0.15(+0.07%)
Sep 06, 2024 222.44 224.44 219.61 221.56 117,045 -0.81(-0.36%)
Sep 05, 2024 222.78 223.99 221.37 222.37 145,000 -0.50(-0.22%)
Sep 04, 2024 220.52 223.26 218.31 222.87 103,986 +1.90(+0.86%)
Sep 03, 2024 219.17 220.98 216.49 220.97 114,126 +1.78(+0.81%)
Aug 30, 2024 219.19 0 -0.39(-0.18%)
Aug 29, 2024 219.54 221.16 218.75 219.58 90,682 -0.09(-0.04%)
Aug 28, 2024 221.21 222.67 219.48 219.67 88,221 -0.71(-0.32%)
Aug 27, 2024 219.81 221.73 219.22 220.38 100,708 +0.07(+0.03%)
Aug 26, 2024 219.23 221.52 218.75 220.31 73,168 +0.69(+0.31%)
Aug 23, 2024 219.18 220.92 218.95 219.62 74,413 +0.40(+0.18%)
Aug 22, 2024 218.01 219.34 217.37 219.22 99,003 +1.38(+0.63%)
Aug 21, 2024 215.10 217.93 215.10 217.84 128,005 +1.97(+0.91%)
Aug 20, 2024 214.58 215.96 214.49 215.87 71,026 +0.93(+0.43%)
Aug 19, 2024 216.29 217.87 214.56 214.94 163,992 -1.95(-0.90%)
Aug 16, 2024 217.84 217.84 216.18 216.89 97,239 -1.85(-0.85%)
Aug 15, 2024 215.65 219.28 215.48 218.74 97,974 +3.81(+1.77%)
Aug 14, 2024 213.00 215.10 212.21 214.93 63,103 +1.85(+0.87%)
Aug 13, 2024 209.79 213.15 208.59 213.08 81,480 +4.59(+2.20%)
Aug 12, 2024 207.15 208.82 205.51 208.49 91,295 +1.32(+0.64%)
Aug 09, 2024 208.21 208.89 206.79 207.17 81,864 -0.33(-0.16%)
Aug 08, 2024 207.02 209.33 207.02 207.50 102,651 +1.93(+0.94%)
Aug 07, 2024 208.23 208.23 204.47 205.57 106,227 -1.86(-0.90%)
Aug 06, 2024 205.17 208.64 205.17 207.43 173,582 -2.80(-1.33%)
Aug 02, 2024 210.23 0 -1.23(-0.58%)
Aug 01, 2024 214.73 215.94 210.83 211.46 147,414 -2.36(-1.10%)
Jul 31, 2024 213.52 215.83 211.72 213.82 93,377 +0.92(+0.43%)
Jul 30, 2024 212.59 215.90 210.30 212.90 84,952 +1.09(+0.51%)
Jul 29, 2024 213.38 214.29 211.38 211.81 71,381 -1.68(-0.79%)
Jul 26, 2024 213.31 217.28 211.66 213.49 70,745 -0.09(-0.04%)
Jul 25, 2024 213.30 214.13 209.97 213.58 105,110 -0.47(-0.22%)
Jul 24, 2024 212.37 215.48 211.91 214.05 64,167 +0.98(+0.46%)
Jul 23, 2024 211.71 213.10 210.58 213.07 89,001 +1.33(+0.63%)
Jul 22, 2024 212.00 212.15 210.71 211.74 58,308 +0.84(+0.40%)
Jul 19, 2024 206.71 211.11 206.63 210.90 87,019 +4.61(+2.23%)
Jul 18, 2024 207.31 208.88 205.79 206.29 130,789 -1.03(-0.50%)
Jul 17, 2024 205.42 208.09 205.23 207.32 140,081 +0.36(+0.17%)
Jul 16, 2024 207.59 209.27 206.53 206.96 75,384 -1.46(-0.70%)
Jul 15, 2024 208.96 210.44 208.23 208.42 84,954 -0.07(-0.03%)
Jul 12, 2024 208.17 209.91 207.88 208.49 100,537 +0.32(+0.15%)
Jul 11, 2024 207.82 209.10 207.50 208.17 90,334 +0.12(+0.06%)
Jul 10, 2024 205.36 209.36 205.22 208.05 165,552 +2.90(+1.41%)
Jul 09, 2024 206.08 206.86 205.04 205.15 118,760 -1.42(-0.69%)
Jul 08, 2024 203.27 206.73 203.27 206.57 130,725 +3.45(+1.70%)
Jul 05, 2024 202.60 205.14 202.60 203.12 170,369 +0.26(+0.13%)
Jul 04, 2024 203.49 208.18 202.83 202.86 37,262 -0.55(-0.27%)
Jul 03, 2024 201.44 205.30 201.44 203.41 113,427 +1.97(+0.98%)
Jul 02, 2024 196.97 201.45 195.96 201.44 141,033 +4.65(+2.36%)
Jun 28, 2024 196.79 0 -0.35(-0.18%)
Jun 27, 2024 195.20 197.61 195.20 197.14 146,340 +1.94(+0.99%)
Jun 26, 2024 194.62 196.11 193.55 195.20 125,252 -0.39(-0.20%)
Jun 25, 2024 193.70 195.70 190.54 195.59 118,533 +1.65(+0.85%)
Jun 24, 2024 188.24 194.25 187.02 193.94 155,487 +6.20(+3.30%)
Jun 21, 2024 187.38 189.22 186.22 187.74 906,932 +0.07(+0.04%)
Jun 20, 2024 188.28 189.57 186.36 187.67 163,492 -1.16(-0.61%)
Jun 19, 2024 189.71 190.07 188.01 188.83 70,339 -0.88(-0.46%)
Jun 18, 2024 190.08 190.66 189.02 189.71 215,854 -0.73(-0.38%)
Jun 17, 2024 189.23 190.74 188.01 190.44 187,107 +1.12(+0.59%)
Jun 14, 2024 189.92 190.47 188.55 189.32 160,176 -2.55(-1.33%)
Jun 13, 2024 191.89 193.23 191.52 191.87 102,467 -1.02(-0.53%)
Jun 12, 2024 193.75 196.40 191.81 192.89 236,970 -0.49(-0.25%)
Jun 11, 2024 194.22 196.00 193.17 193.38 166,208 -1.42(-0.73%)
Jun 10, 2024 194.00 196.22 193.95 194.80 226,962 -0.46(-0.24%)
Jun 07, 2024 196.70 197.00 194.77 195.26 199,429 -1.53(-0.78%)
Jun 06, 2024 196.96 198.68 195.81 196.79 198,497 +0.32(+0.16%)
Jun 05, 2024 196.61 197.99 194.23 196.47 297,106 +0.99(+0.51%)
Jun 04, 2024 194.76 196.61 194.32 195.48 131,066 +0.63(+0.32%)
Jun 03, 2024 193.27 195.13 193.27 194.85 193,096 +1.21(+0.62%)
May 31, 2024 193.87 194.03 191.22 193.64 313,815 +0.77(+0.40%)
May 30, 2024 190.50 194.00 190.23 192.87 146,183 +1.83(+0.96%)
May 29, 2024 189.00 192.92 189.00 191.04 153,327 +1.68(+0.89%)
May 28, 2024 193.00 195.65 188.54 189.36 117,529 -4.41(-2.28%)
May 27, 2024 195.67 195.97 193.50 193.77 55,361 -1.81(-0.93%)
May 24, 2024 195.40 198.25 195.27 195.58 128,882 +0.79(+0.41%)
May 23, 2024 194.74 195.39 192.69 194.79 112,495 +0.89(+0.46%)
May 22, 2024 192.02 195.41 190.21 193.90 133,626 +1.88(+0.98%)
May 21, 2024 190.65 192.62 190.65 192.02 234,061 +0.71(+0.37%)
May 17, 2024 191.31 0 +0.44(+0.23%)
May 16, 2024 188.93 191.57 188.93 190.87 137,269 +1.29(+0.68%)
May 15, 2024 190.61 191.56 184.95 189.58 67,461 -1.07(-0.56%)
May 14, 2024 190.07 191.92 189.88 190.65 92,134 -0.17(-0.09%)
May 13, 2024 190.29 191.58 188.99 190.82 121,054 +0.82(+0.43%)
May 10, 2024 190.18 191.38 189.60 190.00 96,707 +1.02(+0.54%)
May 09, 2024 190.50 191.24 188.14 188.98 87,725 -1.52(-0.80%)
May 08, 2024 187.00 194.02 186.99 190.50 183,945 +3.17(+1.69%)
May 07, 2024 188.83 190.17 187.17 187.33 120,426 -1.50(-0.79%)
May 06, 2024 186.48 188.92 185.73 188.83 123,479 +3.33(+1.80%)
May 03, 2024 184.95 185.92 184.73 185.50 103,505 +0.87(+0.47%)
May 02, 2024 183.63 184.82 183.55 184.63 98,628 +1.88(+1.03%)
May 01, 2024 179.77 183.65 179.77 182.75 111,461 +1.58(+0.87%)
Apr 30, 2024 183.02 183.66 180.80 181.17 137,473 -2.77(-1.51%)
Apr 29, 2024 183.68 186.40 182.97 183.94 104,291 -0.23(-0.12%)
Apr 26, 2024 183.85 185.91 181.22 184.17 77,304 +0.34(+0.18%)
Apr 25, 2024 181.18 184.48 178.87 183.83 81,837 +1.65(+0.91%)
Apr 24, 2024 180.41 183.00 180.41 182.18 84,860 +1.36(+0.75%)
Apr 23, 2024 180.98 182.03 180.06 180.82 103,180 +0.41(+0.23%)
Apr 22, 2024 178.01 180.60 178.01 180.41 62,442 +2.57(+1.45%)
Apr 19, 2024 176.81 178.84 176.81 177.84 70,548 +0.78(+0.44%)
Apr 18, 2024 177.55 178.34 175.48 177.06 256,409 -0.36(-0.20%)
Apr 17, 2024 176.23 178.49 174.77 177.42 138,575 +1.76(+1.00%)
Apr 16, 2024 177.33 177.33 175.51 175.66 137,000 -1.59(-0.90%)
Apr 15, 2024 177.30 179.42 177.04 177.25 84,842 +1.41(+0.80%)
Apr 12, 2024 176.24 177.00 174.90 175.84 75,299 -1.03(-0.58%)
Apr 11, 2024 178.98 180.41 176.68 176.87 84,541 -1.53(-0.86%)
Apr 10, 2024 178.42 179.73 178.21 178.40 123,261 -0.92(-0.51%)
Apr 09, 2024 179.74 179.74 176.88 179.32 151,249 +0.31(+0.17%)
Apr 08, 2024 178.46 180.22 177.53 179.01 92,781 +0.15(+0.08%)
Apr 05, 2024 175.53 179.44 175.01 178.86 124,659 +3.36(+1.91%)
Apr 04, 2024 180.19 182.00 174.30 175.50 296,692 -6.37(-3.50%)
Apr 03, 2024 181.00 182.66 180.31 181.87 161,951 +0.78(+0.43%)
Apr 02, 2024 183.13 183.13 180.51 181.09 139,181 -2.04(-1.11%)
Apr 01, 2024 183.51 183.92 182.13 183.13 97,308 +0.12(+0.07%)
Mar 28, 2024 183.01 0 -2.27(-1.23%)
Mar 27, 2024 186.43 187.43 184.41 185.28 118,087 -0.69(-0.37%)
Mar 26, 2024 186.43 187.93 185.50 185.97 156,523 -0.43(-0.23%)
Mar 25, 2024 184.00 186.81 183.94 186.40 108,628 +1.65(+0.89%)
Mar 22, 2024 183.18 185.24 182.88 184.75 137,805 +1.55(+0.85%)
Mar 21, 2024 181.97 183.78 181.50 183.20 114,647 +1.64(+0.90%)
Mar 20, 2024 180.95 182.15 180.46 181.56 102,238 +0.78(+0.43%)
Mar 19, 2024 180.06 182.00 177.17 180.78 122,005 +0.72(+0.40%)
Mar 18, 2024 180.17 181.42 179.54 180.06 128,891 -0.11(-0.06%)
Mar 15, 2024 180.14 181.40 179.30 180.17 534,530 -0.19(-0.11%)
Mar 14, 2024 182.06 182.59 179.89 180.36 111,133 -2.39(-1.31%)
Mar 13, 2024 183.78 184.97 182.46 182.75 140,177 -0.27(-0.15%)
Mar 12, 2024 181.64 183.91 181.64 183.02 63,353 +1.33(+0.73%)
Mar 11, 2024 180.15 182.88 180.15 181.69 126,977 -0.25(-0.14%)
Mar 08, 2024 182.26 183.68 181.40 181.94 115,566 +0.28(+0.15%)
Mar 07, 2024 176.89 181.80 176.89 181.66 132,411 +5.16(+2.92%)
Mar 06, 2024 175.83 177.75 175.51 176.50 101,339 +0.68(+0.39%)
Mar 05, 2024 176.79 177.10 175.44 175.82 65,339 -0.30(-0.17%)
Mar 04, 2024 178.21 179.98 175.95 176.12 120,866 -2.91(-1.63%)
Mar 01, 2024 177.68 180.99 177.19 179.03 85,923 +1.27(+0.71%)
Feb 29, 2024 178.52 180.38 176.81 177.76 259,535 -0.74(-0.41%)
Feb 28, 2024 179.04 184.42 178.24 178.50 118,902 -2.61(-1.44%)
Feb 27, 2024 178.93 181.48 178.18 181.11 80,936 -0.40(-0.22%)
Feb 26, 2024 180.82 182.90 180.24 181.51 62,198 +0.90(+0.50%)
Feb 23, 2024 179.30 180.81 178.15 180.61 98,750 +1.35(+0.75%)
Feb 22, 2024 176.60 179.36 175.41 179.26 76,687 +3.91(+2.23%)
Feb 21, 2024 175.96 176.39 175.19 175.35 46,384 -0.64(-0.36%)
Feb 20, 2024 173.86 176.23 173.74 175.99 109,036 +2.34(+1.35%)
Feb 16, 2024 173.65 0 +1.40(+0.81%)
Feb 15, 2024 172.60 173.35 171.24 172.25 67,961 +0.91(+0.53%)
Feb 14, 2024 168.28 171.66 168.18 171.34 89,034 +3.76(+2.24%)
Feb 13, 2024 169.65 169.95 166.78 167.58 100,915 -2.93(-1.72%)
Feb 12, 2024 171.04 172.07 170.41 170.51 38,596 -0.08(-0.05%)
Feb 09, 2024 170.64 170.83 169.66 170.59 46,032 +0.20(+0.12%)
Feb 08, 2024 170.16 172.39 168.93 170.39 71,709 -0.77(-0.45%)
Feb 07, 2024 170.52 172.65 170.12 171.16 43,437 +0.64(+0.38%)
Feb 06, 2024 170.76 171.11 170.11 170.52 61,234 -0.90(-0.53%)
Feb 05, 2024 173.51 174.00 171.30 171.42 55,553 -2.32(-1.34%)
Feb 02, 2024 172.25 173.98 171.80 173.74 52,855 +0.56(+0.32%)
Feb 01, 2024 172.39 173.55 171.43 173.18 67,382 +1.88(+1.10%)
Jan 31, 2024 172.92 174.00 170.93 171.30 146,747 -1.62(-0.94%)
Jan 30, 2024 173.86 174.21 171.82 172.92 69,987 -0.56(-0.32%)
Jan 29, 2024 170.54 173.63 170.54 173.48 66,632 +2.26(+1.32%)
Jan 26, 2024 172.96 172.97 170.86 171.22 54,679 -2.11(-1.22%)
Jan 25, 2024 172.40 173.56 171.09 173.33 68,507 +0.84(+0.49%)
Jan 24, 2024 171.38 173.06 171.13 172.49 140,551 +1.40(+0.82%)
Jan 23, 2024 170.94 172.00 170.44 171.09 141,145 -0.35(-0.20%)
Jan 22, 2024 172.00 172.58 171.10 171.44 97,371 +0.19(+0.11%)
Jan 19, 2024 172.58 172.58 170.77 171.25 94,537 -1.05(-0.61%)
Jan 18, 2024 168.77 172.68 168.77 172.30 88,179 +3.90(+2.32%)
Jan 17, 2024 170.50 170.61 167.22 168.40 134,155 -3.45(-2.01%)
Jan 16, 2024 169.85 171.94 168.01 171.85 93,488 +1.46(+0.86%)
Jan 15, 2024 168.48 170.84 168.48 170.39 31,496 +1.16(+0.69%)
Jan 12, 2024 170.47 171.44 167.52 169.23 78,410 -0.22(-0.13%)
Jan 11, 2024 167.30 169.60 167.19 169.45 86,581 +2.46(+1.47%)
Jan 10, 2024 165.06 167.10 165.04 166.99 108,955 +1.60(+0.97%)
Jan 09, 2024 163.91 166.60 163.70 165.39 113,604 +1.32(+0.80%)
Jan 08, 2024 163.61 164.78 163.00 164.07 103,028 +0.44(+0.27%)
Jan 05, 2024 163.23 164.09 161.46 163.63 81,007 +0.04(+0.02%)
Jan 04, 2024 163.40 163.59 161.77 163.59 121,702 -0.07(-0.04%)
Jan 03, 2024 164.27 165.36 163.20 163.66 70,216 -1.55(-0.94%)
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.