George Weston Limited (TSX:WN)
Canada · Delayed Price · Currency is CAD 94.74
+0.05 (0.05%)
Jan 2, 2026, 4:00 PM EST
George Weston Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 94.42 | 95.57 | 94.42 | 94.74 | - | 0.05% | 104,658 |
| Dec 31, 2025 | 94.43 | 94.77 | 93.97 | 94.69 | 94.69 | 0.17% | 122,248 |
| Dec 30, 2025 | 94.25 | 94.85 | 94.12 | 94.53 | 94.53 | 0.25% | 283,616 |
| Dec 29, 2025 | 92.99 | 94.62 | 92.96 | 94.29 | 94.29 | 0.42% | 284,191 |
| Dec 24, 2025 | 94.09 | 94.49 | 93.82 | 93.90 | 93.90 | -0.68% | 63,939 |
| Dec 23, 2025 | 94.49 | 95.34 | 94.45 | 94.54 | 94.54 | -0.42% | 179,363 |
| Dec 22, 2025 | 94.81 | 95.24 | 93.14 | 94.94 | 94.94 | 0.21% | 99,266 |
| Dec 19, 2025 | 95.86 | 95.95 | 94.42 | 94.74 | 94.74 | -0.88% | 1,049,421 |
| Dec 18, 2025 | 95.58 | 96.25 | 93.50 | 95.58 | 95.58 | -0.14% | 212,166 |
| Dec 17, 2025 | 95.48 | 96.22 | 94.34 | 95.71 | 95.71 | 0.46% | 352,894 |
| Dec 16, 2025 | 94.96 | 95.63 | 94.66 | 95.27 | 95.27 | 0.25% | 274,057 |
| Dec 15, 2025 | 94.09 | 95.11 | 94.09 | 95.03 | 95.03 | 0.37% | 177,080 |
| Dec 12, 2025 | 94.47 | 94.92 | 93.50 | 94.68 | 94.38 | 0.10% | 188,374 |
| Dec 11, 2025 | 94.93 | 95.38 | 94.36 | 94.59 | 94.29 | 0.31% | 459,002 |
| Dec 10, 2025 | 94.38 | 94.98 | 93.81 | 94.30 | 94.00 | -0.36% | 339,107 |
| Dec 9, 2025 | 94.50 | 95.26 | 94.21 | 94.64 | 94.34 | -0.07% | 325,889 |
| Dec 8, 2025 | 95.05 | 95.51 | 94.61 | 94.71 | 94.41 | -0.78% | 322,993 |
| Dec 5, 2025 | 95.61 | 96.31 | 95.43 | 95.45 | 95.15 | -0.42% | 219,567 |
| Dec 4, 2025 | 94.79 | 96.94 | 94.79 | 95.85 | 95.55 | 0.96% | 298,322 |
| Dec 3, 2025 | 95.55 | 95.55 | 94.32 | 94.94 | 94.64 | -0.60% | 361,449 |
| Dec 2, 2025 | 97.35 | 97.35 | 95.50 | 95.51 | 95.21 | -1.90% | 376,046 |
| Dec 1, 2025 | 95.53 | 97.94 | 95.53 | 97.36 | 97.05 | 1.60% | 503,549 |
| Nov 28, 2025 | 96.24 | 96.46 | 95.58 | 95.83 | 95.53 | -0.78% | 192,138 |
| Nov 27, 2025 | 96.70 | 97.04 | 96.04 | 96.58 | 96.28 | -0.10% | 62,308 |
| Nov 26, 2025 | 96.75 | 97.43 | 96.53 | 96.68 | 96.38 | -0.03% | 302,650 |
| Nov 25, 2025 | 95.25 | 97.07 | 94.08 | 96.71 | 96.41 | 2.12% | 392,313 |
| Nov 24, 2025 | 95.86 | 96.37 | 94.31 | 94.70 | 94.40 | -1.64% | 929,607 |
| Nov 21, 2025 | 95.58 | 96.64 | 95.13 | 96.28 | 95.98 | 1.10% | 328,906 |
| Nov 20, 2025 | 94.05 | 95.55 | 94.05 | 95.23 | 94.93 | 0.76% | 288,369 |
| Nov 19, 2025 | 94.14 | 94.63 | 92.38 | 94.51 | 94.21 | 0.81% | 338,098 |
| Nov 18, 2025 | 93.36 | 94.20 | 93.14 | 93.75 | 93.45 | 0.20% | 348,259 |
| Nov 17, 2025 | 92.32 | 93.62 | 91.66 | 93.56 | 93.27 | 1.08% | 409,404 |
| Nov 14, 2025 | 91.57 | 92.79 | 88.69 | 92.56 | 92.27 | 2.70% | 401,487 |
| Nov 13, 2025 | 89.78 | 91.06 | 89.62 | 90.13 | 89.85 | 0.49% | 224,841 |
| Nov 12, 2025 | 86.05 | 89.76 | 86.05 | 89.69 | 89.41 | 3.94% | 323,312 |
| Nov 11, 2025 | 87.57 | 87.72 | 86.03 | 86.29 | 86.02 | -0.91% | 259,144 |
| Nov 10, 2025 | 87.09 | 87.29 | 86.16 | 87.08 | 86.81 | -0.03% | 216,711 |
| Nov 7, 2025 | 87.21 | 87.38 | 85.92 | 87.11 | 86.84 | 0.06% | 179,874 |
| Nov 6, 2025 | 87.49 | 87.50 | 86.26 | 87.06 | 86.79 | -1.06% | 190,654 |
| Nov 5, 2025 | 85.95 | 88.02 | 85.95 | 87.99 | 87.71 | 1.97% | 262,826 |
| Nov 4, 2025 | 85.04 | 86.58 | 85.04 | 86.29 | 86.02 | 1.14% | 238,460 |
| Nov 3, 2025 | 85.18 | 85.43 | 83.89 | 85.32 | 85.05 | 0.05% | 243,948 |
| Oct 31, 2025 | 83.65 | 85.36 | 83.31 | 85.28 | 85.01 | 1.54% | 333,942 |
| Oct 30, 2025 | 83.19 | 84.40 | 83.19 | 83.99 | 83.73 | 0.90% | 274,184 |
| Oct 29, 2025 | 86.49 | 86.49 | 83.18 | 83.24 | 82.98 | -3.95% | 285,039 |
| Oct 28, 2025 | 87.96 | 87.96 | 86.66 | 86.66 | 86.39 | -1.58% | 345,533 |
| Oct 27, 2025 | 88.05 | 88.19 | 87.61 | 88.05 | 87.77 | 0.05% | 188,579 |
| Oct 24, 2025 | 89.26 | 89.93 | 87.97 | 88.01 | 87.73 | -1.35% | 226,897 |
| Oct 23, 2025 | 89.64 | 90.19 | 88.29 | 89.21 | 88.93 | -0.54% | 345,381 |
| Oct 22, 2025 | 88.56 | 90.20 | 88.16 | 89.69 | 89.41 | 1.30% | 216,429 |