George Weston Limited (TSX:WN)
Canada
· Delayed Price · Currency is CAD 83.79
-0.28 (-0.33%)
Sep 26, 2025, 4:00 PM EDT
George Weston Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 84.34 | 84.76 | 83.43 | 83.79 | 83.79 | -0.33% | 268,100 |
| Sep 25, 2025 | 84.33 | 84.42 | 83.93 | 84.07 | 84.07 | -0.11% | 223,500 |
| Sep 24, 2025 | 84.25 | 84.45 | 83.71 | 84.16 | 84.16 | -0.27% | 202,500 |
| Sep 23, 2025 | 84.09 | 84.64 | 83.67 | 84.39 | 84.39 | 0.56% | 167,240 |
| Sep 22, 2025 | 85.39 | 85.39 | 83.73 | 83.92 | 83.92 | -1.65% | 349,312 |
| Sep 19, 2025 | 85.04 | 86.18 | 84.40 | 85.33 | 85.33 | 1.14% | 1,464,431 |
| Sep 18, 2025 | 83.91 | 84.47 | 83.25 | 84.37 | 84.37 | 0.62% | 366,400 |
| Sep 17, 2025 | 84.05 | 84.56 | 83.55 | 83.85 | 83.85 | 0.11% | 167,149 |
| Sep 16, 2025 | 84.58 | 84.91 | 83.03 | 83.76 | 83.76 | -1.21% | 510,800 |
| Sep 15, 2025 | 86.26 | 86.35 | 84.29 | 84.79 | 84.79 | -2.24% | 446,849 |
| Sep 12, 2025 | 87.22 | 87.60 | 86.64 | 86.73 | 86.43 | -0.88% | 184,900 |
| Sep 11, 2025 | 87.66 | 87.92 | 87.19 | 87.50 | 87.20 | -0.18% | 288,100 |
| Sep 10, 2025 | 88.63 | 88.63 | 87.44 | 87.66 | 87.36 | -1.28% | 394,918 |
| Sep 9, 2025 | 88.90 | 88.90 | 88.10 | 88.80 | 88.49 | - | 295,943 |
| Sep 8, 2025 | 88.51 | 89.47 | 88.37 | 88.80 | 88.49 | 0.25% | 319,539 |
| Sep 5, 2025 | 88.52 | 88.98 | 88.19 | 88.58 | 88.28 | 0.07% | 154,900 |
| Sep 4, 2025 | 88.51 | 89.41 | 88.33 | 88.52 | 88.22 | 0.32% | 366,116 |
| Sep 3, 2025 | 88.15 | 89.03 | 88.11 | 88.24 | 87.94 | 0.12% | 360,903 |
| Sep 2, 2025 | 88.60 | 88.82 | 87.58 | 88.13 | 87.83 | -0.35% | 353,300 |
| Aug 29, 2025 | 87.51 | 88.69 | 86.63 | 88.44 | 88.14 | 1.25% | 288,802 |
| Aug 28, 2025 | 87.04 | 87.62 | 86.61 | 87.35 | 87.05 | 0.08% | 242,300 |
| Aug 27, 2025 | 87.29 | 87.66 | 86.26 | 87.28 | 86.98 | -0.34% | 321,900 |
| Aug 26, 2025 | 88.17 | 88.17 | 86.58 | 87.58 | 87.28 | -0.94% | 1,726,700 |
| Aug 25, 2025 | 88.39 | 89.15 | 88.00 | 88.41 | 88.11 | 0.27% | 262,510 |
| Aug 22, 2025 | 92.00 | 92.09 | 88.12 | 88.17 | 87.87 | -4.10% | 513,500 |
| Aug 21, 2025 | 91.30 | 92.44 | 91.25 | 91.94 | 91.62 | 0.80% | 385,746 |
| Aug 20, 2025 | 90.71 | 92.04 | 90.71 | 91.21 | 90.90 | 0.61% | 356,724 |
| Aug 19, 2025 | 89.42 | 91.56 | 89.42 | 90.66 | 90.35 | 1.61% | 332,905 |
| Aug 18, 2025 | 88.09 | 89.47 | 87.78 | 89.22 | 88.91 | 1.62% | 415,638 |
| Aug 15, 2025 | 88.18 | 88.71 | 87.19 | 87.80 | 87.49 | 0.21% | 472,218 |
| Aug 14, 2025 | 87.32 | 87.97 | 87.11 | 87.62 | 87.32 | 0.40% | 731,100 |
| Aug 13, 2025 | 88.29 | 89.20 | 86.19 | 87.27 | 86.97 | -1.18% | 653,190 |
| Aug 12, 2025 | 88.20 | 88.55 | 87.01 | 88.31 | 88.01 | -0.23% | 359,400 |
| Aug 11, 2025 | 87.59 | 88.85 | 87.30 | 88.51 | 88.20 | 0.20% | 276,600 |
| Aug 8, 2025 | 88.21 | 89.46 | 88.17 | 88.33 | 88.03 | -0.02% | 308,700 |
| Aug 7, 2025 | 88.75 | 89.21 | 88.15 | 88.35 | 88.05 | -0.45% | 337,839 |
| Aug 6, 2025 | 88.55 | 89.45 | 87.86 | 88.75 | 88.44 | 0.34% | 405,600 |
| Aug 5, 2025 | 87.41 | 89.05 | 86.77 | 88.45 | 88.15 | 1.89% | 396,300 |
| Aug 1, 2025 | 87.38 | 87.98 | 86.76 | 86.81 | 86.51 | -1.08% | 365,697 |
| Jul 31, 2025 | 87.33 | 88.58 | 87.32 | 87.76 | 87.46 | 0.10% | 442,284 |
| Jul 30, 2025 | 89.39 | 89.77 | 87.46 | 87.67 | 87.37 | -1.99% | 368,838 |
| Jul 29, 2025 | 87.80 | 89.73 | 87.75 | 89.45 | 89.14 | 2.21% | 355,893 |
| Jul 28, 2025 | 88.14 | 88.33 | 87.41 | 87.52 | 87.22 | -0.71% | 169,842 |
| Jul 25, 2025 | 87.88 | 88.94 | 87.65 | 88.15 | 87.84 | 0.23% | 221,700 |
| Jul 24, 2025 | 87.40 | 88.78 | 87.40 | 87.95 | 87.65 | 0.99% | 333,300 |
| Jul 23, 2025 | 87.33 | 88.01 | 87.09 | 87.09 | 86.79 | -0.56% | 272,700 |
| Jul 22, 2025 | 87.78 | 88.39 | 87.52 | 87.58 | 87.28 | -0.23% | 290,733 |
| Jul 21, 2025 | 88.23 | 88.56 | 87.58 | 87.78 | 87.48 | -0.36% | 243,300 |
| Jul 18, 2025 | 87.59 | 88.54 | 87.47 | 88.10 | 88.10 | 0.54% | 382,200 |
| Jul 17, 2025 | 88.40 | 89.30 | 86.94 | 87.63 | 87.63 | -1.48% | 419,100 |