Skip to main content
George Weston Limited (TSX:WN)
Canada flag Canada · Delayed Price · Currency is CAD
270.67
+1.49 (0.55%)
Jun 27, 2025, 4:00 PM EDT

George Weston Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025268.33270.92267.28270.67270.670.55%125,480
Jun 26, 2025269.17271.46268.00269.18269.180.05%83,700
Jun 25, 2025275.97275.97268.54269.05269.05-2.29%114,800
Jun 24, 2025272.34277.43270.32275.36275.361.15%96,400
Jun 23, 2025267.20273.10267.20272.22272.221.83%83,600
Jun 20, 2025269.91270.86266.41267.32267.32-0.35%283,800
Jun 19, 2025268.86269.62267.39268.26268.26-0.26%50,000
Jun 18, 2025265.27269.41265.27268.97268.971.19%146,231
Jun 17, 2025265.12266.25263.13265.80265.800.26%92,900
Jun 16, 2025267.04269.77264.67265.12265.12-0.93%136,740
Jun 13, 2025267.83268.63264.93267.61267.61-0.46%93,400
Jun 12, 2025265.15269.45264.32268.84267.951.60%111,841
Jun 11, 2025268.77272.81264.40264.61263.73-2.05%172,404
Jun 10, 2025266.97270.47265.80270.16269.261.19%159,000
Jun 9, 2025265.78268.30264.38266.97266.08-0.21%130,413
Jun 6, 2025271.37271.37266.26267.52266.63-1.02%157,422
Jun 5, 2025270.20272.52268.91270.27269.370.36%104,500
Jun 4, 2025275.38275.38269.18269.31268.41-2.36%197,900
Jun 3, 2025279.48280.86273.55275.83274.91-1.63%140,800
Jun 2, 2025277.09280.84275.52280.39279.461.48%141,600
May 30, 2025275.11279.03275.00276.30275.380.20%394,200
May 29, 2025276.62278.13275.72275.76274.84-0.27%98,717
May 28, 2025275.99279.06275.28276.50275.580.34%168,000
May 27, 2025272.20278.34272.20275.56274.641.81%176,000
May 26, 2025270.22272.00268.45270.66269.760.17%39,841
May 23, 2025267.96271.64267.38270.19269.290.79%111,836
May 22, 2025267.36268.83266.22268.07267.180.40%189,433
May 21, 2025267.37267.42264.95266.99266.10-0.14%161,442
May 20, 2025263.79268.25262.17267.37266.481.36%169,028
May 16, 2025260.92264.06259.96263.79262.910.91%130,400
May 15, 2025257.00261.52257.00261.40260.532.15%161,700
May 14, 2025257.00257.62255.57255.91255.06-0.51%127,900
May 13, 2025257.92261.19255.74257.21256.35-0.28%122,807
May 12, 2025262.81262.81256.91257.92257.06-1.86%102,100
May 9, 2025264.16264.31261.06262.81261.94-0.51%74,318
May 8, 2025270.88270.88262.19264.16263.28-2.87%177,000
May 7, 2025273.19273.19268.66271.97271.070.90%171,500
May 6, 2025267.64271.73265.01269.55268.650.71%153,300
May 5, 2025267.23269.12264.54267.66266.770.33%88,812
May 2, 2025267.72268.05263.82266.78265.890.20%99,444
May 1, 2025267.14269.99265.72266.25265.36-0.87%77,006
Apr 30, 2025263.00269.53259.61268.60267.712.41%181,400
Apr 29, 2025260.12262.98260.12262.29261.420.38%92,200
Apr 28, 2025260.62263.86260.60261.30260.430.43%91,000
Apr 25, 2025258.13260.89258.13260.19259.320.76%92,828
Apr 24, 2025258.58259.75256.12258.24257.38-0.44%160,748
Apr 23, 2025264.12265.97259.18259.37258.51-1.51%153,914
Apr 22, 2025258.00263.60257.94263.34262.462.15%139,413
Apr 21, 2025257.27259.76256.21257.80256.940.21%71,412
Apr 17, 2025254.77257.98254.77257.27256.410.98%95,600