George Weston Ltd (WN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -0.264200792602 | 227.1 | 228.28 | 222.45 | 59062 | 224.3079441 | CS |
| 4 | -9.18 | -3.89511201629 | 235.68 | 239.79 | 222.45 | 129618 | 230.03708606 | CS |
| 12 | 5.15 | 2.32663203072 | 221.35 | 239.79 | 212.92 | 132769 | 225.62634369 | CS |
| 26 | 25.06 | 12.4404289118 | 201.44 | 239.79 | 201.44 | 129670 | 221.02891047 | CS |
| 52 | 62.23 | 37.8827540026 | 164.27 | 239.79 | 161.77 | 128999 | 202.30929686 | CS |
| 156 | 79.47 | 54.050193838 | 147.03 | 239.79 | 130.84 | 151204 | 169.81385512 | CS |
| 260 | 124.65 | 122.385861561 | 101.85 | 239.79 | 84.01 | 171207 | 141.36888274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 226.5 | 2.73 | 1.22 | 223.77 | 227.68 | 223.77 | 126147 |
| 1735857600 | 223.77 | 0.23 | 0.10 | 224.65 | 226.75 | 223.48 | 72471 |
| 1735684800 | 223.54 | -0.14 | -0.06 | 224.98 | 224.98 | 222.57 | 51476 |
| 1735598400 | 223.68 | -3.26 | -1.44 | 225.41 | 225.8 | 222.45 | 66584 |
| 1735339200 | 226.94 | -0.56 | -0.25 | 227.1 | 228.28 | 226.21 | 45716 |
| 1735069200 | 227.5 | -1.07 | -0.47 | 228 | 228.24 | 227.08 | 24883 |
| 1734993600 | 228.57 | 1.9 | 0.84 | 226.67 | 228.86 | 225.27 | 74899 |
| 1734734400 | 226.67 | -0.37 | -0.16 | 226.57 | 228.7 | 225.24 | 461019 |
| 1734648000 | 227.04 | -0.27 | -0.12 | 229.69 | 229.69 | 226.4 | 145300 |
| 1734561600 | 227.31 | -1.44 | -0.63 | 228 | 229.26 | 224.26 | 176872 |
| 1734475200 | 228.75 | -4.95 | -2.12 | 233.6 | 234.9 | 228.43 | 232790 |
| 1734388800 | 233.7 | -1.2 | -0.51 | 234.8 | 236.43 | 233.29 | 123208 |
| 1734129600 | 234.9 | -3.06 | -1.29 | 237 | 239 | 234.23 | 104436 |
| 1734043200 | 237.96 | 2.21 | 0.94 | 234.92 | 239.79 | 234.92 | 121454 |
| 1733956800 | 235.75 | 1.7 | 0.73 | 234.15 | 235.75 | 232.61 | 150975 |
| 1733870400 | 234.05 | -0.56 | -0.24 | 232.93 | 236.78 | 232.93 | 145222 |
| 1733784000 | 234.61 | 0.17 | 0.07 | 234.56 | 235.57 | 231.85 | 127148 |
| 1733524800 | 234.44 | -1.55 | -0.66 | 235.68 | 236.45 | 234.25 | 79061 |
| 1733438400 | 235.99 | 5.03 | 2.18 | 230.72 | 237.52 | 230.72 | 123746 |
| 1733352000 | 230.96 | 1.11 | 0.48 | 229.85 | 231.97 | 229.42 | 112814 |
| 1733265600 | 229.85 | 2.83 | 1.25 | 226.24 | 231.27 | 226.24 | 115530 |
| 1733179200 | 227.02 | 1.97 | 0.88 | 224.23 | 227.02 | 223.79 | 105523 |
| 1732920000 | 225.05 | 1.41 | 0.63 | 224.91 | 225.41 | 223.32 | 101323 |
| 1732833600 | 223.64 | 1.44 | 0.65 | 221.26 | 224.32 | 221.06 | 44571 |
| 1732747200 | 222.2 | 0.83 | 0.37 | 221.53 | 222.64 | 219.97 | 112669 |
| 1732660800 | 221.37 | 3.19 | 1.46 | 219 | 221.37 | 214.16 | 144851 |
| 1732574400 | 218.18 | -0.71 | -0.32 | 219.8 | 220.84 | 217.75 | 322390 |
| 1732315200 | 218.89 | -0.19 | -0.09 | 219.8 | 222.02 | 218.76 | 117574 |
| 1732228800 | 219.08 | 0.04 | 0.02 | 219.18 | 219.19 | 216.35 | 120456 |
| 1732142400 | 219.04 | 3.94 | 1.83 | 215.12 | 219.27 | 214.26 | 153130 |
| 1732056000 | 215.1 | -7.05 | -3.17 | 221.51 | 221.51 | 212.92 | 281082 |
| 1731969600 | 222.15 | -3.75 | -1.66 | 226.37 | 226.81 | 221.46 | 147856 |
| 1731710400 | 225.9 | 0.66 | 0.29 | 225.17 | 228.05 | 224.33 | 153713 |
| 1731624000 | 225.24 | -1.42 | -0.63 | 226.76 | 227.78 | 224.59 | 156806 |
| 1731537600 | 226.66 | -6.9 | -2.95 | 232.82 | 233.43 | 224.46 | 189812 |
| 1731451200 | 233.56 | 2.67 | 1.16 | 230 | 233.63 | 229.44 | 184929 |
| 1731364800 | 230.89 | -2.22 | -0.95 | 233 | 236.3 | 230.89 | 109115 |
| 1731105600 | 233.11 | -0.76 | -0.32 | 234.09 | 235.29 | 231.84 | 118566 |
| 1731019200 | 233.87 | 2.84 | 1.23 | 230.53 | 234.02 | 230.38 | 115709 |
| 1730932800 | 231.03 | 3.74 | 1.65 | 228.26 | 231.05 | 226.57 | 102075 |
| 1730846400 | 227.29 | 3.85 | 1.72 | 222.96 | 227.44 | 222.38 | 81180 |
| 1730760000 | 223.44 | 1.04 | 0.47 | 221.62 | 224.6 | 221.62 | 83545 |
| 1730497200 | 222.4 | 1.55 | 0.70 | 221.61 | 223.44 | 221.55 | 95936 |
| 1730410800 | 220.85 | -3.66 | -1.63 | 224.42 | 224.42 | 220.13 | 208256 |
| 1730324400 | 224.51 | 2.52 | 1.14 | 221.11 | 224.82 | 221.11 | 139566 |
| 1730238000 | 221.99 | 1.04 | 0.47 | 220.44 | 221.99 | 219.07 | 136491 |
| 1730151600 | 220.95 | 2.62 | 1.20 | 219.47 | 222.05 | 216.05 | 122553 |
| 1729892400 | 218.33 | -1.84 | -0.84 | 219.64 | 220.96 | 217.66 | 98195 |
| 1729806000 | 220.17 | -1.17 | -0.53 | 220.84 | 222.65 | 219.5 | 208096 |
| 1729719600 | 221.34 | -1.06 | -0.48 | 222.26 | 223.74 | 221.31 | 85644 |
| 1729633200 | 222.4 | 1.56 | 0.71 | 219.7 | 222.4 | 216.55 | 207685 |
| 1729546800 | 220.84 | -2.52 | -1.13 | 222.56 | 223.47 | 220.09 | 110727 |
| 1729287600 | 223.36 | 0.77 | 0.35 | 222.73 | 223.61 | 221.7 | 98912 |
| 1729201200 | 222.59 | -1.1 | -0.49 | 223.23 | 224.88 | 221.48 | 86584 |
| 1729114800 | 223.69 | 0.13 | 0.06 | 223.54 | 225 | 223.16 | 94431 |
| 1729028400 | 223.56 | 1.07 | 0.48 | 223 | 224.94 | 222.57 | 167295 |
| 1728682800 | 222.49 | 1.14 | 0.52 | 221.35 | 224.36 | 221.35 | 72225 |
| 1728596400 | 221.35 | -1.15 | -0.52 | 222.4 | 222.72 | 220.84 | 108015 |
| 1728510000 | 222.5 | 2.68 | 1.22 | 219.35 | 222.78 | 219.35 | 130130 |
| 1728423600 | 219.82 | 0.68 | 0.31 | 218.99 | 221.42 | 218 | 131498 |
| 1728337200 | 219.14 | -0.46 | -0.21 | 219.03 | 220.7 | 217.86 | 107519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
