George Weston Ltd (WN)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.75 | 1.71240695922 | 218.99 | 224.94 | 218 | 110467 | 221.41969063 | CS |
| 4 | -4.82 | -2.11812269292 | 227.56 | 227.78 | 217.45 | 169625 | 221.81509296 | CS |
| 12 | 11.03 | 5.20995701667 | 211.71 | 229.19 | 204.47 | 130352 | 219.1819978 | CS |
| 26 | 45.44 | 25.6288776086 | 177.3 | 229.19 | 174.77 | 137953 | 203.78315071 | CS |
| 52 | 72.88 | 48.6320565861 | 149.86 | 229.19 | 144.41 | 128515 | 187.18199921 | CS |
| 156 | 85.91 | 62.7859387561 | 136.83 | 229.19 | 130.84 | 155825 | 163.56767304 | CS |
| 260 | 111.87 | 100.901957247 | 110.87 | 229.19 | 84.01 | 172650 | 136.98965781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 222.49 | 1.14 | 0.52 | 221.35 | 224.36 | 221.35 | 72225 |
| 1728596400 | 221.35 | 1.53 | 0.70 | 222.4 | 222.72 | 220.84 | 108015 |
| 1728510000 | 219.82 | 0 | 0.00 | 219.82 | 219.82 | 219.82 | 0 |
| 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 |
| 1728078000 | 219.6 | -2.8 | -1.26 | 222.73 | 223.5 | 219.6 | 70795 |
| 1727991600 | 222.4 | -1.09 | -0.49 | 224.26 | 224.73 | 218.53 | 158254 |
| 1727905200 | 223.49 | -3.26 | -1.44 | 225.76 | 227.43 | 223.43 | 90389 |
| 1727818800 | 226.75 | -0.25 | -0.11 | 227.5 | 227.5 | 225.48 | 113168 |
| 1727730000 | 227 | 1.84 | 0.82 | 224.97 | 227.78 | 224.96 | 180393 |
| 1727473200 | 225.16 | -0.53 | -0.23 | 226.16 | 226.75 | 224.09 | 122105 |
| 1727386800 | 225.69 | 0.66 | 0.29 | 225.65 | 226.83 | 225 | 113163 |
| 1727300400 | 225.03 | 1.07 | 0.48 | 224.1 | 225.64 | 223.66 | 83822 |
| 1727214000 | 223.96 | 0.51 | 0.23 | 223.85 | 225 | 223.15 | 92631 |
| 1727127600 | 223.45 | 3.92 | 1.79 | 221.7 | 223.46 | 219.55 | 110868 |
| 1726868400 | 219.53 | -0.17 | -0.08 | 219.73 | 220 | 217.45 | 948382 |
| 1726782000 | 219.7 | -2.57 | -1.16 | 223.72 | 223.72 | 217.97 | 225921 |
| 1726695600 | 222.27 | 0.61 | 0.28 | 221.66 | 223.01 | 220.42 | 141691 |
| 1726609200 | 221.66 | -5.02 | -2.21 | 227.56 | 227.78 | 220.26 | 221906 |
| 1726522800 | 226.68 | 0.86 | 0.38 | 227.32 | 227.85 | 225.3 | 125724 |
| 1726263600 | 225.82 | -1.73 | -0.76 | 228.27 | 229.19 | 224.17 | 108477 |
| 1726177200 | 227.55 | 3.31 | 1.48 | 224.8 | 228.56 | 224.68 | 137097 |
| 1726090800 | 224.24 | 2.53 | 1.14 | 220.88 | 224.33 | 220.74 | 146469 |
| 1726004400 | 221.71 | 0 | 0.00 | 221.71 | 221.71 | 221.71 | 0 |
| 1725918000 | 221.71 | 0.15 | 0.07 | 222 | 223.04 | 220.84 | 131422 |
| 1725658800 | 221.56 | -0.81 | -0.36 | 222.44 | 224.27 | 219.61 | 117045 |
| 1725572400 | 222.37 | -0.5 | -0.22 | 222.78 | 223.86 | 221.42 | 145000 |
| 1725486000 | 222.87 | 1.9 | 0.86 | 220.52 | 223 | 218.31 | 103986 |
| 1725399600 | 220.97 | 1.78 | 0.81 | 219.17 | 220.98 | 216.49 | 114126 |
| 1725054000 | 219.19 | -0.39 | -0.18 | 219.54 | 221.04 | 217 | 274588 |
| 1724967600 | 219.58 | -0.09 | -0.04 | 219.54 | 221.16 | 218.79 | 90682 |
| 1724881200 | 219.67 | -0.71 | -0.32 | 221.21 | 222.67 | 219.48 | 88221 |
| 1724794800 | 220.38 | 0.07 | 0.03 | 219.81 | 221.68 | 219.22 | 100708 |
| 1724708400 | 220.31 | 0.69 | 0.31 | 219.23 | 221.52 | 219.08 | 73168 |
| 1724449200 | 219.62 | 0.4 | 0.18 | 219.18 | 220.92 | 218.95 | 74413 |
| 1724362800 | 219.22 | 1.38 | 0.63 | 218.01 | 219.27 | 217.37 | 94703 |
| 1724276400 | 217.84 | 1.97 | 0.91 | 215.1 | 217.88 | 215.1 | 128005 |
| 1724190000 | 215.87 | 0.93 | 0.43 | 214.58 | 215.96 | 214.49 | 71026 |
| 1724103600 | 214.94 | -1.95 | -0.90 | 216.29 | 217.86 | 214.66 | 163992 |
| 1723844400 | 216.89 | -1.85 | -0.85 | 217.84 | 217.84 | 216.18 | 97239 |
| 1723758000 | 218.74 | 3.81 | 1.77 | 215.65 | 219.13 | 215.48 | 97974 |
| 1723671600 | 214.93 | 1.85 | 0.87 | 213 | 215.1 | 212.21 | 63103 |
| 1723585200 | 213.08 | 4.59 | 2.20 | 209.79 | 213.08 | 208.59 | 81480 |
| 1723498800 | 208.49 | 1.32 | 0.64 | 207.15 | 208.82 | 205.51 | 91295 |
| 1723239600 | 207.17 | -0.33 | -0.16 | 208.21 | 208.89 | 206.79 | 81864 |
| 1723153200 | 207.5 | 1.93 | 0.94 | 207.02 | 209.33 | 207.02 | 102651 |
| 1723066800 | 205.57 | -1.86 | -0.90 | 208.23 | 208.23 | 204.47 | 106227 |
| 1722980400 | 207.43 | -2.8 | -1.33 | 205.17 | 208.64 | 205.17 | 173582 |
| 1722634800 | 210.23 | -1.23 | -0.58 | 210.03 | 212.85 | 208.37 | 108362 |
| 1722548400 | 211.46 | -2.36 | -1.10 | 214.73 | 215.94 | 210.83 | 147414 |
| 1722462000 | 213.82 | 0.92 | 0.43 | 213.52 | 215.83 | 211.72 | 93377 |
| 1722375600 | 212.9 | 1.09 | 0.51 | 212.59 | 215.9 | 210.3 | 84952 |
| 1722289200 | 211.81 | -1.68 | -0.79 | 213.38 | 214.29 | 211.38 | 71381 |
| 1722030000 | 213.49 | -0.09 | -0.04 | 213.31 | 217.14 | 211.66 | 70745 |
| 1721943600 | 213.58 | -0.47 | -0.22 | 213.3 | 214.13 | 209.97 | 105110 |
| 1721857200 | 214.05 | 0.98 | 0.46 | 212.37 | 215.48 | 211.91 | 64067 |
| 1721770800 | 213.07 | 1.5 | 0.71 | 211.71 | 213.07 | 210.58 | 89001 |
| 1721684400 | 211.57 | 0.67 | 0.32 | 212 | 212.15 | 210.71 | 33400 |
| 1721425200 | 210.9 | 4.61 | 2.23 | 206.71 | 211.11 | 206.64 | 87019 |
| 1721338800 | 206.29 | -1.03 | -0.50 | 207.31 | 208.19 | 205.79 | 130789 |
| 1721252400 | 207.32 | 0.36 | 0.17 | 205.42 | 208 | 205.41 | 140081 |
| 1721166000 | 206.96 | -1.46 | -0.70 | 207.59 | 209.27 | 206.53 | 75384 |
| 1721079600 | 208.42 | -0.07 | -0.03 | 208.96 | 210.44 | 208.3 | 84954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
