George Weston Ltd (WN)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.05 | 1.82852498984 | 221.49 | 228.24 | 217.25 | 139377 | 224.48262479 | CS |
| 4 | -2.75 | -1.20460817381 | 228.29 | 230.21 | 213.61 | 124388 | 221.51385153 | CS |
| 12 | -7.28 | -3.1268791341 | 232.82 | 239.79 | 212.92 | 132226 | 224.57061216 | CS |
| 26 | 20.37 | 9.92835209826 | 205.17 | 239.79 | 204.47 | 133261 | 222.82488552 | CS |
| 52 | 52.03 | 29.9867442799 | 173.51 | 239.79 | 166.84 | 131884 | 206.09957135 | CS |
| 156 | 85.54 | 61.1 | 140 | 239.79 | 132.51 | 150456 | 172.08930574 | CS |
| 260 | 118.42 | 110.548917102 | 107.12 | 239.79 | 84.01 | 170903 | 142.97715553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 225.54 | 1.64 | 0.73 | 225.4 | 228.24 | 223.15 | 157795 |
| 1738622400 | 223.9 | -0.75 | -0.33 | 217.25 | 226.24 | 217.25 | 192946 |
| 1738363200 | 224.65 | -0.27 | -0.12 | 226.5 | 227.64 | 223.86 | 143180 |
| 1738276800 | 224.92 | 1.78 | 0.80 | 223.24 | 226.46 | 223.24 | 109050 |
| 1738190400 | 223.14 | 1.6 | 0.72 | 221.49 | 224 | 221 | 93916 |
| 1738104000 | 221.54 | -2.29 | -1.02 | 225.99 | 225.99 | 220.73 | 123859 |
| 1738017600 | 223.83 | -1.69 | -0.75 | 224.9 | 227.37 | 223.78 | 81528 |
| 1737758400 | 225.52 | -0.89 | -0.39 | 226.31 | 227.28 | 224.94 | 91827 |
| 1737672000 | 226.41 | 5.48 | 2.48 | 222.01 | 227.83 | 221.57 | 127230 |
| 1737585600 | 220.93 | 2.11 | 0.96 | 219.41 | 221.41 | 218.13 | 121381 |
| 1737499200 | 218.82 | 0.1 | 0.05 | 217.03 | 219.31 | 216.8 | 113065 |
| 1737412800 | 218.72 | -0.28 | -0.13 | 219.7 | 220.46 | 218.19 | 31683 |
| 1737153600 | 219 | 1.62 | 0.75 | 217.48 | 219.35 | 215.85 | 158542 |
| 1737067200 | 217.38 | 2.87 | 1.34 | 213.92 | 217.64 | 213.92 | 187095 |
| 1736980800 | 214.51 | 0.21 | 0.10 | 215.01 | 217.23 | 213.7 | 104409 |
| 1736894400 | 214.3 | -4.13 | -1.89 | 217.67 | 218.13 | 213.61 | 150842 |
| 1736808000 | 218.43 | -2.58 | -1.17 | 220.41 | 221.18 | 218.42 | 119270 |
| 1736548800 | 221.01 | -1.89 | -0.85 | 220.01 | 221.77 | 219.45 | 150716 |
| 1736462400 | 222.9 | -1.89 | -0.84 | 224.04 | 225.51 | 222.9 | 55202 |
| 1736376000 | 224.79 | 1.92 | 0.86 | 228.29 | 230.21 | 223.55 | 174232 |
| 1736289600 | 222.87 | 0.52 | 0.23 | 222.44 | 224.45 | 222.3 | 127242 |
| 1736203200 | 222.35 | -4.15 | -1.83 | 227.95 | 227.95 | 221.62 | 88342 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
