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

George Weston (WN) Historical Prices

Compare
174 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
88.38
89.07
88.38
88.54
88.54
+0.18%
279,993
0.78
Oct 20, 2025
89.15
89.62
88.34
88.38
88.38
-0.86%
390,231
1.08
Oct 17, 2025
88.10
89.56
87.88
89.15
89.15
+1.72%
391,030
1.08
Oct 16, 2025
86.70
87.70
86.56
87.64
87.64
+1.03%
299,931
0.83
Oct 15, 2025
86.54
88.32
86.51
86.75
86.75
+0.03%
290,134
0.80
Oct 14, 2025
86.47
87.44
86.09
86.72
86.72
+1.04%
364,667
1.01
Oct 10, 2025
84.72
86.05
84.37
85.83
85.83
+1.74%
223,066
0.61
Oct 09, 2025
84.48
84.61
84.02
84.36
84.36
-0.04%
239,850
0.66
Oct 08, 2025
84.35
85.05
84.01
84.39
84.39
+0.38%
235,604
0.64
Oct 07, 2025
83.84
84.22
82.77
84.07
84.07
+0.49%
266,567
0.73
Oct 06, 2025
85.27
85.27
83.64
83.66
83.66
-1.73%
221,447
0.60
Oct 03, 2025
84.93
85.50
84.43
85.13
85.13
+0.04%
167,651
0.46
Oct 02, 2025
84.34
85.46
84.05
85.10
85.10
+0.89%
195,294
0.53
Oct 01, 2025
84.45
85.30
84.32
84.35
84.35
-0.64%
204,730
0.55
Sep 30, 2025
84.50
85.01
83.77
84.89
84.89
+0.74%
340,910
0.91
Sep 29, 2025
83.52
84.46
83.52
84.27
84.27
+0.57%
137,516
0.36
Sep 26, 2025
84.34
84.76
83.43
83.79
83.79
-0.33%
268,087
0.71
Sep 25, 2025
84.33
84.42
83.93
84.07
84.07
-0.11%
223,473
0.59
Sep 24, 2025
84.25
84.45
83.71
84.16
84.16
-0.27%
202,488
0.53
Sep 23, 2025
84.09
84.64
83.67
84.39
84.39
+0.56%
167,240
0.44
Sep 22, 2025
85.39
85.39
83.73
83.92
83.92
-1.65%
349,312
0.90
Sep 19, 2025
85.04
86.18
84.40
85.33
85.33
+1.14%
1,464,431
3.96
Sep 18, 2025
83.91
84.47
83.25
84.37
84.37
+0.62%
366,392
0.99
Sep 17, 2025
84.05
84.56
83.55
83.85
83.85
+0.11%
167,149
0.45
Sep 16, 2025
84.58
84.91
83.03
83.76
83.76
-1.21%
510,778
1.38
Sep 15, 2025
86.26
86.35
84.29
84.79
84.79
-1.90%
446,849
1.21
Sep 12, 2025
87.22
87.60
86.64
86.73
86.43
-0.54%
184,898
0.50
Sep 11, 2025
87.66
87.92
87.19
87.50
87.20
+0.16%
288,095
0.77
Sep 10, 2025
88.63
88.63
87.44
87.66
87.36
-0.94%
394,918
1.05
Sep 09, 2025
88.90
88.90
88.10
88.80
88.49
+0.35%
295,943
0.79
Sep 08, 2025
88.51
89.47
88.37
88.80
88.49
+0.59%
319,539
0.84
Sep 05, 2025
88.52
88.98
88.19
88.58
88.28
+0.41%
154,883
0.41
Sep 04, 2025
88.51
89.41
88.33
88.52
88.22
+0.66%
366,116
0.95
Sep 03, 2025
88.15
89.03
88.11
88.24
87.94
+0.47%
360,903
0.93
Sep 02, 2025
88.60
88.82
87.58
88.13
87.83
>-0.01%
353,272
0.91
Aug 29, 2025
87.51
88.69
86.63
88.44
88.14
+1.60%
288,802
0.72
Aug 28, 2025
87.04
87.62
86.61
87.35
87.05
+0.43%
242,274
0.60
Aug 27, 2025
87.29
87.66
86.26
87.28
86.98
<+0.01%
321,871
0.79
Aug 26, 2025
88.17
88.17
86.58
87.58
87.28
-0.60%
1,726,695
4.47
Aug 25, 2025
88.39
89.15
88.00
88.41
88.11
+0.62%
262,510
0.68
Aug 22, 2025
92.00
92.09
88.12
88.17
87.87
-3.77%
513,474
1.35
Aug 21, 2025
91.30
92.44
91.25
91.94
91.62
+1.15%
385,746
1.00
Aug 20, 2025
90.71
92.04
90.71
91.21
90.90
+0.95%
356,724
0.92
Aug 19, 2025
89.42
91.56
89.42
90.66
90.35
+1.96%
332,905
0.86
Aug 18, 2025
88.09
89.47
87.78
89.22
88.91
+1.97%
415,638
1.07
Aug 15, 2025
88.18
88.71
87.19
87.80
87.49
+0.55%
472,218
1.21
Aug 14, 2025
87.32
87.97
87.11
87.62
87.32
+0.75%
730,965
1.91
Aug 13, 2025
88.29
89.20
86.19
87.27
86.97
-0.84%
653,190
1.72
Aug 12, 2025
88.20
88.55
87.01
88.31
88.01
+0.13%
359,343
0.95
Aug 11, 2025
87.59
88.85
87.30
88.51
88.20
+0.54%
276,540
0.73
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