George Weston Limited (OP: WNGRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 71.32 | 71.32 | 71.92 | 10,419 | +0.60(+0.85%) | |
| Mar 27, 2019 | 71.32 | 71.32 | 71.32 | 0 | +0.17(+0.24%) | |
| Mar 26, 2019 | 71.15 | 71.15 | 71.15 | 71.15 | 490 | -0.87(-1.21%) |
| Mar 25, 2019 | 72.02 | 72.02 | 72.02 | 72.02 | 115 | +1.79(+2.55%) |
| Mar 22, 2019 | 70.23 | 70.23 | 70.23 | 70.23 | 300 | +0.58(+0.83%) |
| Mar 20, 2019 | 69.65 | 69.65 | 69.65 | 0 | +0.37(+0.54%) | |
| Mar 19, 2019 | 69.83 | 69.83 | 69.28 | 10,700 | -0.55(-0.79%) | |
| Mar 18, 2019 | 69.83 | 69.83 | 69.83 | 46 | +0.00(+0.00%) | |
| Mar 15, 2019 | 69.93 | 69.93 | 69.83 | 2,059 | -0.10(-0.15%) | |
| Mar 14, 2019 | 69.93 | 69.93 | 69.93 | 15 | +0.00(+0.00%) | |
| Mar 13, 2019 | 68.97 | 68.97 | 69.93 | 9,411 | +0.96(+1.39%) | |
| Mar 12, 2019 | 68.94 | 68.97 | 68.94 | 68.97 | 200 | -0.25(-0.36%) |
| Mar 08, 2019 | 69.22 | 69.22 | 69.22 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 69.57 | 69.57 | 69.22 | 396 | -0.35(-0.50%) | |
| Mar 06, 2019 | 70.14 | 70.14 | 69.57 | 5,500 | -0.57(-0.81%) | |
| Mar 05, 2019 | 70.14 | 70.14 | 70.14 | 53 | +0.00(+0.00%) | |
| Mar 04, 2019 | 69.77 | 70.19 | 69.77 | 70.14 | 3,099 | -0.11(-0.16%) |
| Mar 01, 2019 | 70.25 | 70.25 | 70.25 | 70.25 | 5,600 | -1.03(-1.44%) |
| Feb 28, 2019 | 70.68 | 70.68 | 71.28 | 595 | +0.60(+0.85%) | |
| Feb 27, 2019 | 70.24 | 70.24 | 70.68 | 1,313 | +0.44(+0.62%) | |
| Feb 26, 2019 | 70.33 | 70.33 | 70.24 | 70.24 | 3,575 | -3.89(-5.25%) |
| Feb 22, 2019 | 74.13 | 74.13 | 74.13 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 74.13 | 74.13 | 74.13 | 74.13 | 687 | -0.09(-0.12%) |
| Feb 20, 2019 | 74.22 | 74.22 | 74.22 | 74.22 | 264 | +0.68(+0.93%) |
| Feb 19, 2019 | 73.54 | 73.54 | 73.54 | 3 | +0.00(+0.00%) | |
| Feb 15, 2019 | 73.54 | 73.54 | 73.54 | 1,530 | +0.00(+0.00%) | |
| Feb 14, 2019 | 72.48 | 73.54 | 72.48 | 73.54 | 200 | +0.31(+0.42%) |
| Feb 13, 2019 | 73.23 | 73.23 | 73.23 | 73.23 | 250 | +0.54(+0.75%) |
| Feb 12, 2019 | 72.69 | 72.69 | 72.69 | 116 | +0.00(+0.00%) | |
| Feb 11, 2019 | 73.19 | 73.19 | 72.54 | 72.69 | 3,309 | -1.57(-2.12%) |
| Feb 08, 2019 | 74.26 | 74.26 | 74.26 | 79 | +0.00(+0.00%) | |
| Feb 07, 2019 | 74.26 | 74.26 | 74.26 | 59 | +0.00(+0.00%) | |
| Feb 06, 2019 | 74.26 | 74.26 | 74.26 | 19 | +0.00(+0.00%) | |
| Feb 05, 2019 | 74.34 | 74.34 | 74.26 | 74.26 | 2,346 | +1.18(+1.61%) |
| Feb 04, 2019 | 73.20 | 73.20 | 73.08 | 73.08 | 1,775 | +0.83(+1.16%) |
| Feb 01, 2019 | 72.31 | 72.31 | 72.17 | 72.25 | 1,800 | +1.33(+1.87%) |
| Jan 31, 2019 | 70.92 | 70.92 | 70.92 | 6 | +0.00(+0.00%) | |
| Jan 30, 2019 | 70.92 | 70.92 | 70.92 | 58 | +0.00(+0.00%) | |
| Jan 29, 2019 | 71.43 | 71.43 | 70.92 | 70.92 | 2,000 | +0.12(+0.17%) |
| Jan 28, 2019 | 70.80 | 70.80 | 70.80 | 135 | +0.00(+0.00%) | |
| Jan 25, 2019 | 71.01 | 71.01 | 70.60 | 70.80 | 11,700 | -0.01(-0.02%) |
| Jan 23, 2019 | 70.82 | 70.82 | 70.82 | 0 | +0.42(+0.60%) | |
| Jan 22, 2019 | 70.42 | 70.42 | 70.39 | 70.39 | 2,072 | -0.35(-0.49%) |
| Jan 18, 2019 | 70.74 | 70.74 | 70.74 | 70.74 | 200 | +0.19(+0.27%) |
| Jan 17, 2019 | 70.55 | 70.55 | 70.55 | 8 | +0.00(+0.00%) | |
| Jan 16, 2019 | 70.55 | 70.55 | 70.55 | 16 | +0.00(+0.00%) | |
| Jan 15, 2019 | 70.74 | 70.74 | 70.55 | 70.55 | 3,484 | -0.38(-0.53%) |
| Jan 14, 2019 | 70.93 | 70.93 | 70.93 | 118 | +0.00(+0.00%) | |
| Jan 11, 2019 | 70.93 | 70.93 | 70.93 | 70.93 | 100 | +1.12(+1.60%) |
| Jan 10, 2019 | 69.87 | 69.88 | 69.81 | 69.81 | 4,008 | +2.66(+3.96%) |
| Jan 09, 2019 | 67.15 | 67.15 | 67.15 | 91 | +0.00(+0.00%) | |
| Jan 08, 2019 | 67.15 | 67.15 | 67.15 | 13 | +0.00(+0.00%) | |
| Jan 07, 2019 | 67.17 | 67.17 | 67.15 | 67.15 | 7,334 | +1.60(+2.44%) |
| Jan 03, 2019 | 65.55 | 65.55 | 65.55 | 0 | +0.00(+0.00%) | |
| Jan 02, 2019 | 65.55 | 65.55 | 65.55 | 3 | +0.00(+0.00%) | |
| Dec 31, 2018 | 65.55 | 65.55 | 65.55 | 113 | +0.00(+0.00%) | |
| Dec 28, 2018 | 65.55 | 65.55 | 65.55 | 65.55 | 200 | +1.71(+2.68%) |
| Dec 27, 2018 | 63.84 | 63.84 | 63.84 | 8,531 | +0.00(+0.00%) | |
| Dec 26, 2018 | 63.84 | 63.84 | 63.84 | 63.84 | 213 | -0.82(-1.26%) |
| Dec 24, 2018 | 64.66 | 64.66 | 64.66 | 3 | +0.00(+0.00%) | |
| Dec 21, 2018 | 67.87 | 67.87 | 64.66 | 4,934 | -3.21(-4.73%) | |
| Dec 19, 2018 | 67.87 | 67.87 | 67.87 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 67.87 | 67.87 | 67.87 | 67.87 | 100 | -1.66(-2.39%) |
| Dec 13, 2018 | 69.53 | 69.53 | 69.53 | 0 | -1.06(-1.50%) | |
| Dec 12, 2018 | 70.74 | 70.74 | 70.59 | 70.59 | 1,005 | -0.51(-0.72%) |
| Dec 11, 2018 | 71.10 | 71.10 | 71.10 | 56 | +0.00(+0.00%) | |
| Dec 10, 2018 | 71.24 | 71.24 | 71.10 | 538 | -0.14(-0.20%) | |
| Dec 07, 2018 | 73.18 | 73.18 | 71.24 | 137 | +0.00(+0.00%) | |
| Dec 06, 2018 | 73.18 | 73.18 | 71.24 | 137 | -1.93(-2.64%) | |
| Dec 04, 2018 | 73.18 | 73.18 | 73.18 | 404 | +0.00(+0.00%) | |
| Dec 03, 2018 | 72.77 | 73.18 | 72.77 | 73.18 | 1,238 | +0.86(+1.18%) |
| Nov 30, 2018 | 72.57 | 72.57 | 72.32 | 15,404 | -0.25(-0.34%) | |
| Nov 29, 2018 | 71.99 | 72.57 | 71.99 | 72.57 | 2,307 | +1.15(+1.61%) |
| Nov 28, 2018 | 71.42 | 71.42 | 71.42 | 71.42 | 255 | +0.23(+0.32%) |
| Nov 27, 2018 | 71.55 | 71.55 | 71.19 | 71.19 | 1,236 | +1.02(+1.45%) |
| Nov 26, 2018 | 70.17 | 70.17 | 70.17 | 44 | +0.00(+0.00%) | |
| Nov 21, 2018 | 70.17 | 70.17 | 70.17 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 71.30 | 71.30 | 70.17 | 70.17 | 1,161 | -1.21(-1.70%) |
| Nov 19, 2018 | 71.38 | 71.38 | 71.38 | 71 | +0.00(+0.00%) | |
| Nov 16, 2018 | 71.38 | 71.38 | 71.38 | 17 | +0.00(+0.00%) | |
| Nov 15, 2018 | 71.38 | 71.38 | 71.38 | 71.38 | 100 | +0.18(+0.25%) |
| Nov 13, 2018 | 71.20 | 71.20 | 71.20 | 0 | +0.05(+0.07%) | |
| Nov 12, 2018 | 71.15 | 71.15 | 71.15 | 149 | +0.00(+0.00%) | |
| Nov 09, 2018 | 71.15 | 71.15 | 71.15 | 71.15 | 100 | +0.21(+0.30%) |
| Nov 08, 2018 | 70.94 | 70.94 | 70.94 | 43 | +0.00(+0.00%) | |
| Nov 07, 2018 | 70.94 | 70.94 | 70.94 | 94 | +0.00(+0.00%) | |
| Nov 06, 2018 | 70.94 | 70.94 | 70.94 | 753 | +0.00(+0.00%) | |
| Nov 05, 2018 | 70.99 | 70.99 | 70.94 | 70.94 | 423 | +0.53(+0.75%) |
| Nov 02, 2018 | 71.87 | 71.87 | 70.41 | 70.41 | 1,200 | -4.23(-5.67%) |
| Nov 01, 2018 | 73.80 | 74.64 | 73.80 | 74.64 | 616 | +5.19(+7.47%) |
| Oct 31, 2018 | 69.45 | 69.45 | 69.45 | 49 | +0.00(+0.00%) | |
| Oct 29, 2018 | 69.45 | 69.45 | 69.45 | 0 | -0.96(-1.36%) | |
| Oct 26, 2018 | 70.41 | 70.41 | 70.41 | 34 | +0.00(+0.00%) | |
| Oct 25, 2018 | 70.41 | 70.41 | 70.41 | 70.41 | 7,778 | +0.22(+0.31%) |
| Oct 24, 2018 | 70.19 | 70.19 | 70.19 | 119 | +0.00(+0.00%) | |
| Oct 23, 2018 | 70.19 | 70.19 | 70.19 | 36 | +0.00(+0.00%) | |
| Oct 22, 2018 | 70.19 | 70.19 | 70.19 | 35 | +0.00(+0.00%) | |
| Oct 19, 2018 | 70.19 | 70.19 | 70.19 | 7,455 | +0.00(+0.00%) | |
| Oct 18, 2018 | 70.19 | 70.19 | 70.19 | 33 | +0.00(+0.00%) | |
| Oct 17, 2018 | 70.19 | 70.19 | 70.19 | 25 | +0.00(+0.00%) | |
| Oct 16, 2018 | 70.19 | 70.19 | 70.19 | 13 | +0.00(+0.00%) | |
| Oct 12, 2018 | 70.19 | 70.19 | 70.19 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 70.19 | 70.19 | 70.19 | 70.19 | 108 | -1.89(-2.63%) |
| Oct 09, 2018 | 72.08 | 72.08 | 72.08 | 0 | -1.59(-2.16%) | |
| Oct 08, 2018 | 73.67 | 73.67 | 73.67 | 40 | +0.00(+0.00%) | |
| Oct 05, 2018 | 73.67 | 73.67 | 73.67 | 73.67 | 400 | -1.86(-2.46%) |
| Oct 03, 2018 | 75.53 | 75.53 | 75.53 | 0 | -1.47(-1.92%) | |
| Oct 01, 2018 | 77.01 | 77.01 | 77.01 | 0 | +0.88(+1.16%) | |
| Sep 28, 2018 | 76.12 | 76.12 | 76.12 | 4 | +0.00(+0.00%) | |
| Sep 26, 2018 | 76.12 | 76.12 | 76.12 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 76.11 | 76.11 | 76.12 | 132 | +0.01(+0.02%) | |
| Sep 24, 2018 | 76.11 | 76.11 | 76.11 | 76.11 | 325 | +0.07(+0.09%) |
| Sep 21, 2018 | 76.04 | 76.04 | 76.04 | 76.04 | 85,100 | -0.12(-0.15%) |
| Sep 20, 2018 | 76.16 | 76.16 | 76.16 | 530 | +0.00(+0.00%) | |
| Sep 18, 2018 | 76.16 | 76.16 | 76.16 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 76.16 | 76.16 | 76.16 | 13 | +0.00(+0.00%) | |
| Sep 13, 2018 | 76.16 | 76.16 | 76.16 | 0 | +0.00(+0.00%) | |
| Sep 12, 2018 | 76.27 | 76.27 | 76.16 | 76.16 | 843 | +0.97(+1.28%) |
| Sep 10, 2018 | 75.19 | 75.19 | 75.19 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 75.19 | 75.19 | 75.19 | 1 | +0.00(+0.00%) | |
| Sep 06, 2018 | 75.19 | 75.19 | 75.19 | 87 | +0.00(+0.00%) | |
| Sep 05, 2018 | 75.19 | 75.19 | 75.19 | 75.19 | 134 | -3.17(-4.04%) |
| Aug 31, 2018 | 78.36 | 78.36 | 78.36 | 0 | -0.85(-1.07%) | |
| Aug 29, 2018 | 79.22 | 79.22 | 79.22 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 79.22 | 79.22 | 79.22 | 0 | +0.80(+1.02%) | |
| Aug 16, 2018 | 78.41 | 78.41 | 78.41 | 0 | +0.00(+0.00%) | |
| Aug 13, 2018 | 78.41 | 78.41 | 78.41 | 0 | -1.07(-1.35%) | |
| Aug 07, 2018 | 79.49 | 79.49 | 79.49 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 2,000 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 43 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 83.57 | 83.57 | 83.57 | 43 | +0.56(+0.67%) | |
| Jul 23, 2018 | 83.01 | 83.01 | 83.01 | 0 | +0.83(+1.01%) | |
| Jul 12, 2018 | 82.18 | 82.18 | 82.18 | 364 | +0.62(+0.76%) | |
| Jun 29, 2018 | 81.56 | 81.56 | 81.56 | 6,721 | +1.68(+2.11%) | |
| Jun 20, 2018 | 79.88 | 79.88 | 79.88 | 12,844 | +0.85(+1.07%) | |
| Jun 19, 2018 | 79.03 | 79.03 | 79.03 | 79.03 | 320 | -0.05(-0.06%) |
| Jun 15, 2018 | 79.08 | 79.08 | 79.08 | 0 | -0.68(-0.85%) | |
| Jun 08, 2018 | 79.76 | 79.76 | 79.76 | 0 | -0.47(-0.58%) | |
| May 25, 2018 | 80.23 | 80.23 | 80.23 | 0 | -1.45(-1.78%) | |
| May 16, 2018 | 81.68 | 81.68 | 81.68 | 11 | +0.88(+1.09%) | |
| May 04, 2018 | 80.80 | 80.80 | 80.80 | 51 | -0.86(-1.05%) | |
| May 01, 2018 | 81.66 | 81.66 | 81.66 | 0 | -0.58(-0.70%) | |
| Apr 23, 2018 | 82.24 | 82.24 | 82.24 | 3 | -0.39(-0.47%) | |
| Apr 19, 2018 | 82.62 | 82.62 | 82.62 | 0 | +1.05(+1.28%) | |
| Apr 17, 2018 | 81.58 | 81.58 | 81.58 | 31 | +1.38(+1.72%) |
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.