George Weston Limited (OP: WNGRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 112.07 | 363 | +2.68(+2.45%) | |||
| Sep 27, 2023 | 109.39 | 116.01 | 109.39 | 109.39 | 14,409 | -1.31(-1.18%) |
| Sep 26, 2023 | 110.88 | 110.88 | 110.70 | 110.70 | 6,151 | -3.54(-3.10%) |
| Sep 19, 2023 | 114.24 | 3,130 | -0.76(-0.66%) | |||
| Sep 18, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 1,251 | -0.24(-0.21%) |
| Sep 15, 2023 | 115.24 | 115.24 | 115.24 | 115.24 | 480 | +4.28(+3.86%) |
| Sep 08, 2023 | 110.96 | 2,908 | -0.54(-0.48%) | |||
| Sep 01, 2023 | 111.50 | 282 | +1.77(+1.61%) | |||
| Aug 25, 2023 | 109.73 | 38,493 | +0.28(+0.25%) | |||
| Aug 22, 2023 | 109.45 | 13 | -1.18(-1.06%) | |||
| Aug 21, 2023 | 110.83 | 110.83 | 110.63 | 110.63 | 1,173 | -1.61(-1.43%) |
| Aug 17, 2023 | 112.24 | 218 | -1.47(-1.29%) | |||
| Aug 10, 2023 | 113.71 | 0 | +1.68(+1.50%) | |||
| Aug 08, 2023 | 112.03 | 0 | -1.25(-1.10%) | |||
| Aug 04, 2023 | 113.28 | 0 | +1.17(+1.04%) | |||
| Aug 03, 2023 | 113.10 | 113.10 | 112.11 | 112.11 | 324 | -1.53(-1.35%) |
| Aug 02, 2023 | 113.64 | 113.64 | 113.64 | 113.64 | 105 | -1.38(-1.20%) |
| Jul 31, 2023 | 115.02 | 1,908 | -0.85(-0.73%) | |||
| Jul 28, 2023 | 115.87 | 115.87 | 115.87 | 115.87 | 249 | -0.99(-0.85%) |
| Jul 27, 2023 | 116.86 | 116.86 | 116.86 | 116.86 | 302 | -0.13(-0.11%) |
| Jul 26, 2023 | 116.99 | 117.26 | 116.99 | 116.99 | 303 | -1.12(-0.95%) |
| Jul 25, 2023 | 118.19 | 118.19 | 117.26 | 118.11 | 1,916 | -1.26(-1.05%) |
| Jul 24, 2023 | 119.37 | 119.37 | 119.37 | 119.37 | 106 | +2.83(+2.43%) |
| Jul 20, 2023 | 116.54 | 0 | +0.28(+0.24%) | |||
| Jul 19, 2023 | 116.29 | 116.36 | 116.26 | 116.26 | 1,141 | +0.23(+0.20%) |
| Jul 18, 2023 | 116.03 | 116.03 | 116.03 | 116.03 | 100 | -0.59(-0.51%) |
| Jul 17, 2023 | 116.62 | 116.62 | 116.62 | 116.62 | 100 | +0.75(+0.65%) |
| Jul 14, 2023 | 115.87 | 115.87 | 115.87 | 115.87 | 200 | +0.40(+0.35%) |
| Jul 10, 2023 | 115.47 | 13 | -0.27(-0.23%) | |||
| Jul 06, 2023 | 115.74 | 13,900 | -0.76(-0.65%) | |||
| Jun 29, 2023 | 116.50 | 0 | -0.36(-0.31%) | |||
| Jun 27, 2023 | 116.86 | 0 | +1.38(+1.20%) | |||
| Jun 23, 2023 | 115.48 | 1 | -0.55(-0.47%) | |||
| Jun 20, 2023 | 116.03 | 1 | +0.37(+0.32%) | |||
| Jun 16, 2023 | 115.56 | 115.73 | 115.49 | 115.66 | 700 | -0.19(-0.16%) |
| Jun 15, 2023 | 115.87 | 115.87 | 115.85 | 115.85 | 223 | -17.30(-12.99%) |
| May 02, 2023 | 133.15 | 1 | -1.34(-1.00%) | |||
| Apr 27, 2023 | 134.49 | 96 | +0.99(+0.74%) | |||
| Apr 17, 2023 | 133.50 | 5 | -1.31(-0.98%) | |||
| Apr 11, 2023 | 134.81 | 0 | +4.34(+3.33%) | |||
| 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%) |
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.