George Weston Limited (OP: WNGRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 130.47 | 2 | +2.15(+1.68%) | |||
| Mar 29, 2023 | 128.34 | 128.34 | 128.32 | 128.32 | 506 | +8.25(+6.87%) |
| Mar 21, 2023 | 120.07 | 9 | +1.15(+0.97%) | |||
| Mar 17, 2023 | 118.92 | 1 | +0.10(+0.08%) | |||
| Mar 14, 2023 | 118.82 | 5 | -4.73(-3.83%) | |||
| Mar 06, 2023 | 123.55 | 25 | -4.45(-3.48%) | |||
| Mar 01, 2023 | 128.00 | 0 | +0.72(+0.57%) | |||
| Feb 23, 2023 | 127.28 | 29,706 | +2.98(+2.40%) | |||
| Feb 21, 2023 | 124.30 | 3 | -1.47(-1.17%) | |||
| Feb 16, 2023 | 125.77 | 8 | -0.50(-0.40%) | |||
| Feb 14, 2023 | 126.27 | 0 | +2.44(+1.97%) | |||
| Feb 02, 2023 | 123.83 | 0 | -4.29(-3.35%) | |||
| Jan 30, 2023 | 128.12 | 10 | -2.54(-1.94%) | |||
| Jan 25, 2023 | 130.66 | 10 | +1.88(+1.46%) | |||
| Jan 20, 2023 | 128.78 | 2 | +1.04(+0.81%) | |||
| Jan 19, 2023 | 127.74 | 127.74 | 127.74 | 127.74 | 100 | -2.12(-1.63%) |
| Jan 12, 2023 | 129.86 | 0 | -0.14(-0.11%) | |||
| Jan 09, 2023 | 130.00 | 1 | +3.35(+2.65%) | |||
| Jan 06, 2023 | 126.64 | 126.65 | 126.64 | 126.65 | 307 | +1.51(+1.21%) |
| Jan 04, 2023 | 125.14 | 41 | +0.40(+0.32%) | |||
| Jan 03, 2023 | 124.74 | 124.74 | 124.74 | 124.74 | 329 | +0.00(+0.00%) |
| Dec 29, 2022 | 124.73 | 5 | -1.02(-0.81%) | |||
| Dec 28, 2022 | 125.75 | 125.75 | 125.75 | 125.75 | 124 | +0.75(+0.60%) |
| Dec 27, 2022 | 125.00 | 125.00 | 125.00 | 125.00 | 1,166 | -1.28(-1.01%) |
| Dec 22, 2022 | 126.28 | 0 | -1.12(-0.88%) | |||
| Dec 20, 2022 | 127.40 | 214 | -3.09(-2.37%) | |||
| Dec 14, 2022 | 130.49 | 0 | -1.71(-1.29%) | |||
| Dec 13, 2022 | 132.20 | 132.20 | 132.20 | 132.20 | 100 | +2.26(+1.74%) |
| Dec 12, 2022 | 130.19 | 130.19 | 129.94 | 129.94 | 1,163 | -1.52(-1.15%) |
| Dec 09, 2022 | 130.93 | 131.46 | 130.90 | 131.46 | 1,570 | +7.24(+5.82%) |
| Nov 28, 2022 | 124.22 | 1 | +8.92(+7.73%) | |||
| Nov 17, 2022 | 115.30 | 20 | -0.27(-0.23%) | |||
| Nov 16, 2022 | 115.57 | 115.57 | 115.57 | 115.57 | 111 | -0.35(-0.30%) |
| Nov 10, 2022 | 115.92 | 2,299 | +5.75(+5.22%) | |||
| Oct 31, 2022 | 110.17 | 58 | -0.51(-0.46%) | |||
| Oct 27, 2022 | 110.68 | 58 | +3.26(+3.03%) | |||
| Oct 24, 2022 | 107.42 | 17 | +2.78(+2.66%) | |||
| Oct 20, 2022 | 104.64 | 0 | -0.68(-0.64%) | |||
| Oct 17, 2022 | 105.32 | 20 | +1.83(+1.77%) | |||
| Oct 13, 2022 | 103.49 | 1 | -0.33(-0.32%) | |||
| Oct 11, 2022 | 103.82 | 0 | +4.66(+4.70%) | |||
| Oct 10, 2022 | 99.16 | 99.16 | 99.16 | 99.16 | 187 | -5.55(-5.30%) |
| Oct 06, 2022 | 104.71 | 2 | -4.68(-4.27%) | |||
| Oct 04, 2022 | 109.39 | 0 | +2.09(+1.94%) | |||
| Sep 29, 2022 | 107.30 | 21 | -0.25(-0.23%) | |||
| Sep 28, 2022 | 107.14 | 107.55 | 107.14 | 107.55 | 387 | +0.88(+0.82%) |
| Sep 27, 2022 | 106.67 | 106.67 | 106.67 | 106.67 | 4,687 | -0.70(-0.65%) |
| Sep 23, 2022 | 107.38 | 138 | -5.42(-4.81%) | |||
| Sep 16, 2022 | 112.80 | 1 | +0.49(+0.44%) | |||
| Sep 15, 2022 | 114.01 | 114.01 | 112.31 | 112.31 | 560 | -1.75(-1.54%) |
| Sep 14, 2022 | 114.06 | 114.06 | 114.06 | 114.06 | 101 | -1.68(-1.45%) |
| Sep 13, 2022 | 115.65 | 115.73 | 115.65 | 115.73 | 264 | -1.72(-1.46%) |
| Sep 09, 2022 | 117.45 | 1 | +3.38(+2.96%) | |||
| Sep 08, 2022 | 114.14 | 114.14 | 114.08 | 114.08 | 238 | -1.14(-0.99%) |
| Sep 07, 2022 | 115.22 | 115.22 | 115.22 | 115.22 | 170 | -0.34(-0.29%) |
| Sep 01, 2022 | 115.56 | 50 | -2.34(-1.99%) | |||
| Aug 29, 2022 | 117.91 | 333 | -0.74(-0.62%) | |||
| Aug 26, 2022 | 118.65 | 118.65 | 118.65 | 118.65 | 199 | -1.18(-0.98%) |
| Aug 24, 2022 | 119.83 | 3 | -3.30(-2.68%) | |||
| Aug 23, 2022 | 123.13 | 123.13 | 123.13 | 123.13 | 102 | -0.40(-0.32%) |
| Aug 22, 2022 | 123.40 | 123.53 | 123.40 | 123.53 | 1,062 | -0.49(-0.40%) |
| Aug 17, 2022 | 124.02 | 40 | -0.29(-0.23%) | |||
| Aug 16, 2022 | 123.62 | 124.31 | 123.56 | 124.31 | 351 | +2.89(+2.38%) |
| Aug 12, 2022 | 121.42 | 1 | +2.61(+2.19%) | |||
| Aug 10, 2022 | 118.81 | 0 | +1.83(+1.56%) | |||
| Aug 08, 2022 | 116.98 | 9 | +0.36(+0.31%) | |||
| Aug 05, 2022 | 116.28 | 116.62 | 116.28 | 116.62 | 204 | -2.32(-1.95%) |
| Aug 04, 2022 | 118.94 | 118.94 | 118.94 | 118.94 | 102 | +1.82(+1.55%) |
| Aug 02, 2022 | 117.12 | 336 | -4.69(-3.85%) | |||
| Jul 26, 2022 | 121.81 | 0 | +3.31(+2.79%) | |||
| Jul 25, 2022 | 118.50 | 118.50 | 118.50 | 118.50 | 103 | -0.17(-0.14%) |
| Jul 18, 2022 | 118.67 | 0 | +0.09(+0.08%) | |||
| Jul 14, 2022 | 118.58 | 13 | +0.27(+0.23%) | |||
| Jul 13, 2022 | 118.31 | 118.31 | 118.31 | 118.31 | 115 | -0.72(-0.60%) |
| Jul 12, 2022 | 119.03 | 119.03 | 119.03 | 119.03 | 100 | +0.92(+0.78%) |
| Jul 07, 2022 | 118.11 | 1 | +2.06(+1.78%) | |||
| Jul 06, 2022 | 116.05 | 116.05 | 116.05 | 116.05 | 380 | -1.68(-1.43%) |
| Jul 05, 2022 | 117.73 | 117.73 | 117.73 | 117.73 | 122 | +0.00(+0.00%) |
| Jun 29, 2022 | 117.73 | 1 | +2.82(+2.46%) | |||
| Jun 28, 2022 | 114.91 | 114.91 | 114.91 | 114.91 | 246 | +3.19(+2.85%) |
| Jun 23, 2022 | 111.72 | 2 | +0.36(+0.32%) | |||
| Jun 22, 2022 | 111.36 | 111.36 | 111.36 | 111.36 | 1,111 | -0.94(-0.84%) |
| Jun 21, 2022 | 112.90 | 112.95 | 112.30 | 112.30 | 463 | +2.30(+2.09%) |
| Jun 17, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 4,319 | -4.47(-3.90%) |
| Jun 15, 2022 | 114.47 | 50 | +1.51(+1.34%) | |||
| Jun 14, 2022 | 113.18 | 113.18 | 112.70 | 112.96 | 1,047 | -1.93(-1.68%) |
| Jun 13, 2022 | 114.89 | 114.89 | 114.89 | 114.89 | 466 | -8.35(-6.78%) |
| Jun 06, 2022 | 123.24 | 17 | +2.41(+2.00%) | |||
| Jun 01, 2022 | 120.83 | 0 | +0.47(+0.39%) | |||
| May 26, 2022 | 123.36 | 120.36 | 2,655 | +4.48(+3.87%) | ||
| May 20, 2022 | 115.88 | 1 | -4.07(-3.39%) | |||
| May 13, 2022 | 119.95 | 2,900 | +3.86(+3.33%) | |||
| May 12, 2022 | 115.49 | 116.09 | 115.49 | 116.09 | 600 | +1.59(+1.39%) |
| May 11, 2022 | 114.50 | 117.33 | 114.50 | 114.50 | 300 | -3.61(-3.06%) |
| May 10, 2022 | 118.11 | 118.11 | 118.11 | 118.11 | 101 | -4.93(-4.01%) |
| May 09, 2022 | 123.04 | 123.04 | 123.04 | 123.04 | 190 | +3.00(+2.50%) |
| May 06, 2022 | 121.00 | 121.00 | 120.04 | 120.04 | 600 | -1.90(-1.56%) |
| May 05, 2022 | 121.94 | 121.94 | 121.94 | 121.94 | 105 | -1.50(-1.22%) |
| May 04, 2022 | 121.44 | 123.44 | 121.43 | 123.44 | 1,075 | +1.01(+0.83%) |
| May 03, 2022 | 122.43 | 122.43 | 122.43 | 122.43 | 945 | -0.38(-0.31%) |
| May 02, 2022 | 122.78 | 122.94 | 122.53 | 122.81 | 2,900 | -1.58(-1.27%) |
| Apr 29, 2022 | 125.83 | 125.83 | 124.36 | 124.39 | 1,157 | +0.69(+0.56%) |
| Apr 27, 2022 | 123.70 | 51 | -0.28(-0.23%) | |||
| Apr 26, 2022 | 124.37 | 124.37 | 123.98 | 123.98 | 350 | -1.01(-0.81%) |
| Apr 25, 2022 | 125.02 | 125.02 | 124.99 | 124.99 | 301 | +2.25(+1.83%) |
| Apr 22, 2022 | 123.53 | 123.53 | 122.74 | 122.74 | 420 | -2.41(-1.93%) |
| Apr 21, 2022 | 125.85 | 125.85 | 125.07 | 125.15 | 1,901 | -0.69(-0.55%) |
| Apr 19, 2022 | 125.84 | 2,250 | +1.75(+1.41%) | |||
| Apr 18, 2022 | 124.09 | 124.09 | 124.09 | 124.09 | 169 | -3.88(-3.04%) |
| Apr 13, 2022 | 127.97 | 38 | +0.39(+0.31%) | |||
| Apr 11, 2022 | 127.58 | 1 | +1.86(+1.48%) | |||
| Apr 07, 2022 | 125.72 | 0 | -1.50(-1.18%) | |||
| Apr 05, 2022 | 127.22 | 1 | +2.95(+2.37%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.