George Weston Limited (OP: WNGRF )
132.95
+1.45
(+1.11%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 135.35 | 18 | +1.91(+1.43%) | |||
| Mar 19, 2024 | 133.44 | 0 | +0.19(+0.14%) | |||
| Mar 15, 2024 | 133.25 | 77 | +0.16(+0.12%) | |||
| Mar 14, 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 100 | -3.36(-2.46%) |
| Mar 13, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 10,587 | +0.65(+0.48%) |
| Mar 08, 2024 | 135.80 | 1 | +5.23(+4.01%) | |||
| Mar 06, 2024 | 130.57 | 2 | +0.26(+0.20%) | |||
| Mar 05, 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 101 | +0.14(+0.11%) |
| Mar 04, 2024 | 130.02 | 130.17 | 130.01 | 130.17 | 330 | -4.53(-3.36%) |
| Feb 28, 2024 | 134.70 | 82 | +4.70(+3.62%) | |||
| Feb 20, 2024 | 130.00 | 5 | +5.01(+4.01%) | |||
| Feb 07, 2024 | 124.99 | 7 | -4.51(-3.48%) | |||
| Jan 31, 2024 | 129.50 | 3 | +0.38(+0.29%) | |||
| Jan 30, 2024 | 129.12 | 129.14 | 129.12 | 129.12 | 208 | +1.49(+1.17%) |
| Jan 26, 2024 | 127.63 | 23,421 | +0.28(+0.22%) | |||
| Jan 19, 2024 | 127.35 | 37 | +1.50(+1.19%) | |||
| Jan 18, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 100 | -0.58(-0.46%) |
| Jan 11, 2024 | 126.43 | 5,119 | +3.39(+2.76%) | |||
| Jan 09, 2024 | 123.04 | 3 | +1.17(+0.96%) | |||
| Jan 04, 2024 | 121.88 | 1,079 | -0.72(-0.58%) | |||
| Jan 03, 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 145 | +2.53(+2.11%) |
| Dec 21, 2023 | 120.06 | 836 | +1.58(+1.33%) | |||
| Dec 19, 2023 | 118.48 | 317 | +1.04(+0.89%) | |||
| Dec 18, 2023 | 117.50 | 117.50 | 117.44 | 117.44 | 5,169 | -0.98(-0.83%) |
| Dec 11, 2023 | 118.42 | 1,532 | -1.53(-1.28%) | |||
| Dec 08, 2023 | 119.95 | 119.95 | 119.95 | 119.95 | 113 | +1.61(+1.36%) |
| Dec 07, 2023 | 118.34 | 118.34 | 118.34 | 118.34 | 10,348 | -1.14(-0.95%) |
| Dec 06, 2023 | 119.48 | 119.48 | 119.48 | 119.48 | 500 | +1.73(+1.47%) |
| Dec 05, 2023 | 117.75 | 117.75 | 117.75 | 117.75 | 3,039 | -0.66(-0.56%) |
| Nov 30, 2023 | 118.41 | 0 | -1.07(-0.90%) | |||
| Nov 29, 2023 | 118.78 | 119.48 | 118.78 | 119.48 | 43,983 | -1.15(-0.95%) |
| Nov 28, 2023 | 120.63 | 120.63 | 120.63 | 120.63 | 5,791 | -0.58(-0.48%) |
| Nov 27, 2023 | 121.21 | 121.21 | 121.21 | 121.21 | 6,607 | +0.33(+0.27%) |
| Nov 22, 2023 | 120.88 | 5,065 | +6.32(+5.52%) | |||
| Nov 21, 2023 | 116.34 | 116.34 | 114.56 | 114.56 | 14,428 | -5.67(-4.72%) |
| Nov 20, 2023 | 120.23 | 120.23 | 120.23 | 120.23 | 882 | +1.52(+1.28%) |
| Nov 16, 2023 | 118.71 | 8,331 | -3.93(-3.20%) | |||
| Nov 14, 2023 | 122.64 | 10,048 | +3.27(+2.74%) | |||
| Nov 06, 2023 | 119.37 | 2,493 | +5.05(+4.42%) | |||
| Nov 02, 2023 | 114.32 | 18,753 | +3.41(+3.08%) | |||
| Nov 01, 2023 | 110.91 | 110.91 | 110.91 | 110.91 | 469 | +10.80(+10.78%) |
| Oct 27, 2023 | 100.11 | 326 | -6.11(-5.75%) | |||
| Oct 20, 2023 | 106.22 | 2,388 | -0.70(-0.65%) | |||
| Oct 19, 2023 | 106.92 | 106.92 | 106.92 | 106.92 | 1,123 | -2.17(-1.99%) |
| Oct 18, 2023 | 109.09 | 109.09 | 109.09 | 109.09 | 200 | -1.68(-1.52%) |
| Oct 16, 2023 | 110.77 | 262 | +0.69(+0.63%) | |||
| Oct 11, 2023 | 110.08 | 6 | -1.06(-0.96%) | |||
| Oct 10, 2023 | 111.14 | 111.14 | 111.14 | 111.14 | 210 | +0.51(+0.46%) |
| Oct 06, 2023 | 110.63 | 0 | -0.50(-0.45%) | |||
| Oct 04, 2023 | 111.12 | 2,079 | -0.94(-0.84%) | |||
| 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%) |
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.