George Weston Limited (OP: WNGRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Apr 04, 2022 | 124.47 | 124.47 | 124.22 | 124.28 | 500 | +0.08(+0.06%) |
| Mar 31, 2022 | 124.20 | 10 | +0.20(+0.16%) | |||
| Mar 30, 2022 | 124.00 | 124.00 | 124.00 | 124.00 | 250 | +0.42(+0.34%) |
| Mar 29, 2022 | 123.72 | 123.72 | 123.55 | 123.58 | 899 | +1.05(+0.85%) |
| Mar 28, 2022 | 121.02 | 122.53 | 121.02 | 122.53 | 6,128 | +0.01(+0.01%) |
| Mar 24, 2022 | 122.52 | 0 | +0.01(+0.00%) | |||
| Mar 23, 2022 | 122.52 | 122.52 | 122.51 | 122.51 | 404 | +0.64(+0.53%) |
| Mar 22, 2022 | 121.98 | 121.98 | 121.87 | 121.87 | 4,870 | -0.62(-0.51%) |
| Mar 21, 2022 | 122.49 | 122.49 | 122.49 | 122.49 | 102 | -2.16(-1.73%) |
| Mar 17, 2022 | 124.65 | 11 | +4.07(+3.38%) | |||
| Mar 15, 2022 | 120.58 | 2 | -1.75(-1.43%) | |||
| Mar 14, 2022 | 122.33 | 123.47 | 122.33 | 122.33 | 220 | -1.56(-1.26%) |
| Mar 11, 2022 | 124.03 | 124.17 | 123.89 | 123.89 | 922 | +2.65(+2.19%) |
| Mar 09, 2022 | 121.24 | 29 | +3.22(+2.73%) | |||
| Mar 07, 2022 | 118.02 | 10 | +7.99(+7.26%) | |||
| Mar 02, 2022 | 110.03 | 202 | +2.01(+1.86%) | |||
| Feb 28, 2022 | 108.02 | 2 | -1.11(-1.01%) | |||
| Feb 25, 2022 | 109.27 | 109.27 | 109.12 | 109.12 | 200 | +3.28(+3.10%) |
| Feb 23, 2022 | 105.84 | 80 | -0.60(-0.56%) | |||
| Feb 22, 2022 | 107.45 | 108.04 | 106.11 | 106.44 | 817 | -1.63(-1.51%) |
| Feb 18, 2022 | 108.07 | 0 | -1.18(-1.08%) | |||
| Feb 16, 2022 | 109.25 | 0 | -0.41(-0.37%) | |||
| Feb 15, 2022 | 109.66 | 109.66 | 109.66 | 109.66 | 4,422 | -0.11(-0.10%) |
| Feb 14, 2022 | 109.77 | 109.77 | 109.77 | 109.77 | 103 | -0.66(-0.60%) |
| Feb 11, 2022 | 110.43 | 110.43 | 110.43 | 110.43 | 113 | -0.05(-0.05%) |
| Feb 10, 2022 | 110.48 | 110.48 | 110.48 | 110.48 | 100 | -1.39(-1.24%) |
| Feb 09, 2022 | 111.87 | 111.87 | 111.87 | 111.87 | 125 | +1.31(+1.18%) |
| Feb 08, 2022 | 110.60 | 110.83 | 110.56 | 110.56 | 435 | +0.94(+0.86%) |
| Feb 07, 2022 | 109.62 | 109.62 | 109.62 | 109.62 | 109 | -0.72(-0.65%) |
| Feb 04, 2022 | 110.34 | 110.34 | 110.34 | 110.34 | 100 | -1.39(-1.24%) |
| Feb 02, 2022 | 111.15 | 111.73 | 111.15 | 111.73 | 10,271 | +2.71(+2.49%) |
| Feb 01, 2022 | 108.97 | 109.50 | 108.97 | 109.02 | 822 | -0.08(-0.07%) |
| Jan 31, 2022 | 109.10 | 109.10 | 109.10 | 109.10 | 108 | +0.95(+0.88%) |
| Jan 28, 2022 | 108.22 | 108.22 | 108.15 | 108.15 | 282 | -0.03(-0.03%) |
| Jan 27, 2022 | 108.24 | 108.41 | 108.19 | 108.19 | 500 | +0.69(+0.64%) |
| Jan 26, 2022 | 108.06 | 108.06 | 107.50 | 107.50 | 1,095 | +2.35(+2.23%) |
| Jan 24, 2022 | 105.15 | 0 | -0.23(-0.22%) | |||
| Jan 21, 2022 | 105.38 | 105.38 | 105.38 | 105.38 | 100 | -2.06(-1.92%) |
| Jan 20, 2022 | 109.10 | 109.10 | 107.17 | 107.44 | 4,001 | -2.59(-2.35%) |
| Jan 19, 2022 | 110.03 | 110.03 | 110.03 | 110.03 | 609 | -0.08(-0.07%) |
| Jan 18, 2022 | 110.11 | 110.11 | 110.11 | 110.11 | 204 | -1.53(-1.37%) |
| Jan 14, 2022 | 111.64 | 0 | -1.58(-1.40%) | |||
| Jan 13, 2022 | 113.53 | 113.59 | 113.22 | 113.22 | 500 | -2.07(-1.80%) |
| Jan 12, 2022 | 115.29 | 115.29 | 115.29 | 115.29 | 211 | +2.31(+2.04%) |
| Jan 10, 2022 | 112.98 | 112.98 | 112.98 | 2 | -1.39(-1.22%) | |
| Jan 07, 2022 | 114.37 | 114.37 | 114.37 | 114.37 | 100 | -0.13(-0.11%) |
| Jan 06, 2022 | 114.50 | 114.50 | 114.50 | 114.50 | 229 | +2.24(+2.00%) |
| Jan 05, 2022 | 113.69 | 113.69 | 112.26 | 112.26 | 843 | -2.04(-1.78%) |
| Jan 04, 2022 | 113.00 | 114.63 | 113.00 | 114.30 | 1,306 | -1.73(-1.49%) |
| Dec 31, 2021 | 116.03 | 116.03 | 116.03 | 0 | +0.59(+0.51%) | |
| Dec 30, 2021 | 115.44 | 115.44 | 115.44 | 115.44 | 100 | +0.29(+0.25%) |
| Dec 22, 2021 | 115.15 | 115.15 | 115.15 | 0 | +0.72(+0.63%) | |
| Dec 21, 2021 | 114.43 | 114.43 | 114.43 | 114.43 | 100 | +0.85(+0.75%) |
| Dec 20, 2021 | 114.31 | 114.31 | 113.23 | 113.58 | 700 | -1.16(-1.01%) |
| Dec 17, 2021 | 116.44 | 116.51 | 114.68 | 114.74 | 2,900 | -0.73(-0.64%) |
| Dec 16, 2021 | 115.55 | 115.72 | 115.26 | 115.47 | 1,400 | +0.88(+0.77%) |
| Dec 15, 2021 | 114.26 | 115.01 | 114.26 | 114.59 | 790 | +2.36(+2.10%) |
| Dec 14, 2021 | 111.54 | 112.23 | 111.54 | 112.23 | 867 | +1.95(+1.77%) |
| Dec 13, 2021 | 109.98 | 110.28 | 109.98 | 110.28 | 400 | +0.22(+0.20%) |
| Dec 10, 2021 | 109.97 | 110.06 | 109.97 | 110.06 | 206 | +1.38(+1.27%) |
| Dec 09, 2021 | 108.68 | 108.68 | 108.68 | 108.68 | 251 | -0.03(-0.03%) |
| Dec 08, 2021 | 108.82 | 108.82 | 108.71 | 108.71 | 526 | -1.04(-0.95%) |
| Dec 07, 2021 | 110.54 | 110.54 | 109.75 | 109.75 | 403 | +0.86(+0.79%) |
| Dec 06, 2021 | 108.89 | 108.89 | 108.89 | 108.89 | 108 | +1.47(+1.37%) |
| Dec 03, 2021 | 107.42 | 107.42 | 107.42 | 107.42 | 100 | -0.51(-0.47%) |
| Dec 02, 2021 | 107.93 | 107.93 | 107.93 | 107.93 | 201 | +3.94(+3.79%) |
| Dec 01, 2021 | 106.70 | 106.70 | 103.99 | 103.99 | 728 | -1.52(-1.44%) |
| Nov 30, 2021 | 105.35 | 105.81 | 105.13 | 105.51 | 3,006 | -1.50(-1.40%) |
| Nov 29, 2021 | 107.01 | 107.01 | 107.01 | 107.01 | 100 | -3.35(-3.04%) |
| Nov 24, 2021 | 110.36 | 110.36 | 110.36 | 10 | +0.31(+0.28%) | |
| Nov 23, 2021 | 110.05 | 110.05 | 110.05 | 110.05 | 100 | +0.46(+0.42%) |
| Nov 22, 2021 | 109.59 | 109.59 | 109.59 | 109.59 | 107 | -2.13(-1.91%) |
| Nov 19, 2021 | 111.72 | 111.72 | 111.72 | 111.72 | 353 | -0.20(-0.18%) |
| Nov 18, 2021 | 111.92 | 111.92 | 111.92 | 111.92 | 100 | +0.73(+0.66%) |
| Nov 17, 2021 | 112.32 | 112.32 | 111.19 | 111.19 | 905 | -1.80(-1.59%) |
| Nov 16, 2021 | 113.07 | 113.08 | 112.99 | 112.99 | 600 | +0.63(+0.56%) |
| Nov 15, 2021 | 112.16 | 112.36 | 112.16 | 112.36 | 300 | +1.61(+1.45%) |
| Nov 12, 2021 | 111.29 | 111.29 | 110.75 | 110.75 | 2,315 | -0.38(-0.34%) |
| Nov 11, 2021 | 110.98 | 111.13 | 110.98 | 111.13 | 8,950 | +0.56(+0.51%) |
| Nov 09, 2021 | 110.91 | 110.94 | 110.57 | 110.57 | 2,200 | +1.26(+1.15%) |
| Nov 08, 2021 | 109.00 | 109.31 | 109.00 | 109.31 | 216 | -1.07(-0.97%) |
| Nov 05, 2021 | 110.38 | 110.38 | 110.38 | 110.38 | 100 | +0.43(+0.39%) |
| Nov 04, 2021 | 109.97 | 109.97 | 109.95 | 109.95 | 400 | -0.31(-0.28%) |
| Nov 03, 2021 | 110.46 | 110.46 | 110.26 | 110.26 | 305 | +0.81(+0.74%) |
| Nov 02, 2021 | 109.45 | 109.45 | 109.45 | 109.45 | 105 | +0.86(+0.79%) |
| Oct 28, 2021 | 108.59 | 108.59 | 108.59 | 0 | -1.57(-1.43%) | |
| Oct 26, 2021 | 110.16 | 110.16 | 110.16 | 0 | -1.61(-1.44%) | |
| Oct 25, 2021 | 111.95 | 111.95 | 111.77 | 111.77 | 203 | +0.41(+0.37%) |
| Oct 22, 2021 | 111.17 | 111.36 | 111.17 | 111.36 | 302 | +1.37(+1.25%) |
| Oct 21, 2021 | 109.99 | 109.99 | 109.99 | 109.99 | 140 | -0.63(-0.57%) |
| Oct 20, 2021 | 111.11 | 111.11 | 110.62 | 110.62 | 250 | -0.25(-0.23%) |
| Oct 19, 2021 | 110.87 | 110.87 | 110.87 | 110.87 | 121 | -0.07(-0.07%) |
| Oct 18, 2021 | 111.19 | 111.19 | 110.88 | 110.94 | 1,200 | +0.38(+0.35%) |
| Oct 15, 2021 | 110.31 | 110.56 | 110.31 | 110.56 | 200 | -0.27(-0.25%) |
| Oct 14, 2021 | 110.83 | 110.83 | 110.83 | 110.83 | 100 | +0.91(+0.83%) |
| Oct 13, 2021 | 110.23 | 110.23 | 109.92 | 109.92 | 301 | +1.00(+0.92%) |
| Oct 12, 2021 | 108.92 | 108.92 | 108.92 | 108.92 | 452 | -0.53(-0.49%) |
| Oct 07, 2021 | 109.45 | 109.45 | 109.45 | 0 | +0.56(+0.51%) | |
| Oct 06, 2021 | 108.89 | 108.89 | 108.89 | 108.89 | 100 | +0.01(+0.01%) |
| Oct 05, 2021 | 108.88 | 108.88 | 108.88 | 108.88 | 154 | +1.92(+1.80%) |
| Oct 04, 2021 | 106.96 | 106.96 | 106.96 | 106.96 | 300 | +0.14(+0.13%) |
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.