George Weston Limited - WN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	87.22	86.73	86.73	87.6	86.64	184,900
September 11, 2025	87.66	87.5	87.5	87.92	87.19	288,100
September 10, 2025	88.63	87.66	87.66	88.63	87.44	394,918
September 09, 2025	88.9	88.8	88.8	88.9	88.1	283,306
September 08, 2025	88.51	88.8	88.8	89.47	88.37	319,539
September 05, 2025	88.52	88.58	88.58	88.98	88.19	154,900
September 04, 2025	88.51	88.52	88.52	89.41	88.33	366,116
September 03, 2025	88.15	88.24	88.24	89.03	88.11	360,903
September 02, 2025	88.6	88.13	88.13	88.82	87.58	353,300
August 29, 2025	87.51	88.44	88.44	88.69	86.63	288,802
August 28, 2025	87.04	87.35	87.35	87.62	86.61	242,300
August 27, 2025	87.29	87.28	87.28	87.66	86.26	322,271
August 26, 2025	88.17	87.58	87.58	88.17	86.58	1.73M
August 25, 2025	88.39	88.41	88.41	89.15	88	262,510
August 22, 2025	92	88.17	88.17	92.09	88.12	501,862
August 21, 2025	91.3	91.94	91.94	92.44	91.25	385,746
August 20, 2025	90.71	91.21	91.21	92.04	90.71	356,724
August 19, 2025	89.42	90.66	90.66	91.56	89.42	332,905
August 18, 2025	88.09	89.22	89.22	89.47	87.78	415,638
August 15, 2025	264.55	263.39	263.39	266.14	261.58	157,406
August 14, 2025	261.95	262.85	262.85	263.91	261.34	243,700
August 13, 2025	264.86	261.8	261.8	267.59	258.56	217,730
August 12, 2025	264.59	264.94	264.94	265.65	261.04	119,800
August 11, 2025	262.78	265.52	265.52	266.54	261.89	92,200
August 08, 2025	264.63	265	265	268.37	264.5	102,900
August 07, 2025	266.24	265.05	265.05	267.63	264.45	112,613
August 06, 2025	265.64	266.24	266.24	268.36	263.57	135,200
August 05, 2025	262.24	265.36	265.36	267.15	260.3	132,100
August 01, 2025	262.13	260.42	260.42	263.94	260.27	121,899
July 31, 2025	262	263.29	263.29	265.73	261.95	147,428
July 30, 2025	268.18	263	263	269.3	262.37	122,946
July 29, 2025	263.41	268.34	268.34	269.2	263.27	118,631
July 28, 2025	264.42	262.56	262.56	265	262.23	56,614
July 25, 2025	263.63	264.44	264.44	266.81	262.94	73,900
July 24, 2025	262.2	263.85	263.85	266.35	262.2	111,100
July 23, 2025	262	261.27	261.27	264.02	261.26	90,877
July 22, 2025	263.35	262.73	262.73	265.18	262.57	96,911
July 21, 2025	264.68	263.35	263.35	265.69	262.73	81,100
July 18, 2025	262.76	264.31	264.31	265.62	262.4	127,400
July 17, 2025	265.19	262.89	262.89	267.9	260.81	139,700
July 16, 2025	263.62	266.85	266.85	266.86	263.62	116,700
July 15, 2025	269.22	263.62	263.62	269.22	263.5	123,611
July 14, 2025	265.11	269.22	269.22	270.68	265.11	73,300
July 11, 2025	268.09	265.67	265.67	269.59	265.65	121,300
July 10, 2025	270.67	268.09	268.09	271.18	268.07	108,605
July 09, 2025	270.39	270.73	270.73	271.1	268.57	122,900
July 08, 2025	271.04	271.04	271.04	272.33	269.09	101,006
July 07, 2025	269.53	271.13	271.13	274.28	268.74	85,800
July 04, 2025	270.72	270.89	270.89	273.21	268.4	40,600
July 03, 2025	266.03	270.02	270.02	271.9	266.03	78,720
July 02, 2025	271.49	266.03	266.03	272.97	262.56	193,136
June 30, 2025	271.26	273.11	273.11	273.2	268.98	132,700
June 27, 2025	268.33	270.67	270.67	270.92	267.28	125,500
June 26, 2025	269.17	269.18	269.18	271.46	268	83,700
June 25, 2025	275.97	269.05	269.05	275.97	268.54	114,800
June 24, 2025	272.34	275.36	275.36	277.43	270.32	96,400
June 23, 2025	267.2	272.22	272.22	273.1	267.2	83,600
June 20, 2025	269.91	267.32	267.32	270.86	266.41	283,800
June 19, 2025	268.86	268.26	268.26	269.62	267.39	50,000
June 18, 2025	265.27	268.97	268.97	269.41	265.27	146,231

George Weston Limited (WN.TO) TSX