tiprankstipranks
Trending News
More News >
George Weston (TSE:WN)
TSX:WN
Canadian Market
Advertisement

George Weston (WN) Historical Prices

Compare
163 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
263.41
269.20
263.27
268.34
268.34
+2.20%
118,631
0.94
Jul 28, 2025
264.42
265.00
262.23
262.56
262.56
-0.71%
56,614
0.45
Jul 25, 2025
263.63
266.81
262.94
264.44
264.44
+0.22%
73,898
0.58
Jul 24, 2025
262.20
266.35
262.20
263.85
263.85
+0.99%
111,092
0.87
Jul 23, 2025
262.00
264.02
261.26
261.27
261.27
-0.56%
90,877
0.70
Jul 22, 2025
263.35
265.18
262.57
262.73
262.73
-0.24%
96,911
0.75
Jul 21, 2025
264.68
265.69
262.73
263.35
263.35
-0.36%
81,085
0.63
Jul 18, 2025
262.76
265.62
262.40
264.31
264.31
+0.54%
127,357
0.99
Jul 17, 2025
265.19
267.90
260.81
262.89
262.89
-1.48%
139,650
1.08
Jul 16, 2025
263.62
266.86
263.62
266.85
266.85
+1.23%
116,659
0.89
Jul 15, 2025
269.22
269.22
263.50
263.62
263.62
-2.08%
123,611
0.95
Jul 14, 2025
265.11
270.68
265.11
269.22
269.22
+1.34%
73,260
0.56
Jul 11, 2025
268.09
269.59
265.65
265.67
265.67
-0.90%
121,279
0.91
Jul 10, 2025
270.67
271.18
268.07
268.09
268.09
-0.98%
108,605
0.81
Jul 09, 2025
270.39
271.10
268.57
270.73
270.73
-0.11%
122,854
0.91
Jul 08, 2025
271.04
272.33
269.09
271.04
271.04
-0.03%
101,006
0.74
Jul 07, 2025
269.53
274.28
268.74
271.13
271.13
+0.09%
85,798
0.62
Jul 04, 2025
270.72
273.21
268.40
270.89
270.89
+1.83%
40,551
0.29
Jul 03, 2025
266.03
271.90
266.03
270.02
270.02
+1.50%
78,720
0.56
Jul 02, 2025
271.49
272.97
262.56
266.03
266.03
-2.59%
193,136
1.37
Jun 30, 2025
271.26
273.20
268.98
273.11
273.11
+0.90%
132,656
0.94
Jun 27, 2025
268.33
270.92
267.28
270.67
270.67
+0.55%
125,480
0.89
Jun 26, 2025
269.17
271.46
268.00
269.18
269.18
+0.05%
83,655
0.59
Jun 25, 2025
275.97
275.97
268.54
269.05
269.05
-2.29%
114,782
0.81
Jun 24, 2025
272.34
277.43
270.32
275.36
275.36
+1.15%
96,352
0.68
Jun 23, 2025
267.20
273.10
267.20
272.22
272.22
+1.83%
83,567
0.59
Jun 20, 2025
269.91
270.86
266.41
267.32
267.32
-0.35%
283,783
1.96
Jun 19, 2025
268.86
269.62
267.39
268.26
268.26
-0.26%
49,950
0.34
Jun 18, 2025
265.27
269.41
265.27
268.97
268.97
+1.19%
146,231
1.01
Jun 17, 2025
265.12
266.25
263.13
265.80
265.80
+0.26%
92,900
0.64
Jun 16, 2025
267.04
269.77
264.67
265.12
265.12
-0.93%
136,740
0.94
Jun 13, 2025
267.83
268.63
264.93
267.61
267.61
-0.13%
93,352
0.64
Jun 12, 2025
265.15
269.45
264.32
268.84
267.95
+1.94%
111,841
0.76
Jun 11, 2025
268.77
272.81
264.40
264.61
263.73
-1.73%
172,404
1.18
Jun 10, 2025
266.97
270.47
265.80
270.16
269.26
+1.53%
158,994
1.09
Jun 09, 2025
265.78
268.30
264.38
266.97
266.08
+0.13%
130,412
0.89
Jun 06, 2025
271.37
271.37
266.26
267.52
266.63
-0.69%
157,422
1.08
Jun 05, 2025
270.20
272.52
268.91
270.27
269.37
+0.69%
104,471
0.71
Jun 04, 2025
275.38
275.38
269.18
269.31
268.41
-2.04%
197,878
1.34
Jun 03, 2025
279.48
280.86
273.55
275.83
274.91
-1.30%
140,750
0.94
Jun 02, 2025
277.09
280.84
275.52
280.39
279.46
+1.82%
141,585
0.94
May 30, 2025
275.11
279.03
275.00
276.30
275.38
+0.53%
394,197
2.68
May 29, 2025
276.62
278.13
275.72
275.76
274.84
+0.07%
98,717
0.66
May 28, 2025
275.99
279.06
275.28
276.50
275.58
+0.68%
167,955
1.13
May 27, 2025
272.20
278.34
272.20
275.56
274.64
+2.15%
175,987
1.19
May 26, 2025
270.22
272.00
268.45
270.66
269.76
+0.51%
39,841
0.27
May 23, 2025
267.96
271.64
267.38
270.19
269.29
+1.13%
111,836
0.74
May 22, 2025
267.36
268.83
266.22
268.07
267.18
+0.74%
189,433
1.27
May 21, 2025
267.37
267.42
264.95
266.99
266.10
+0.19%
161,442
1.09
May 20, 2025
263.79
268.25
262.17
267.37
266.48
+1.70%
169,028
1.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis