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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	94.38	94.3	94.3	94.98	93.81	339,107
December 09, 2025	94.5	94.64	94.64	95.26	94.21	325,900
December 08, 2025	95.05	94.71	94.71	95.51	94.61	323,000
December 05, 2025	95.61	95.45	95.45	96.31	95.43	219,600
December 04, 2025	94.79	95.85	95.85	96.94	94.79	298,322
December 03, 2025	95.55	94.94	94.94	95.55	94.32	361,449
December 02, 2025	97.35	95.51	95.51	97.35	95.5	376,046
December 01, 2025	95.53	97.36	97.36	97.94	95.53	503,549
November 28, 2025	96.24	95.83	95.83	96.46	95.58	192,138
November 27, 2025	96.7	96.58	96.58	97.04	96.04	62,308
November 26, 2025	96.75	96.68	96.68	97.43	96.53	302,700
November 25, 2025	95.25	96.71	96.71	97.07	94.08	392,313
November 24, 2025	95.86	94.7	94.7	96.37	94.31	929,607
November 21, 2025	95.58	96.28	96.28	96.64	95.13	328,906
November 20, 2025	94.05	95.23	95.23	95.55	94.05	231,145
November 19, 2025	94.14	94.51	94.51	94.63	92.38	338,100
November 18, 2025	93.36	93.75	93.75	94.2	93.14	348,300
November 17, 2025	92.32	93.56	93.56	93.62	91.66	409,404
November 14, 2025	91.57	92.56	92.56	92.79	88.69	401,500
November 13, 2025	89.78	90.13	90.13	91.06	89.62	224,841
November 12, 2025	86.05	89.69	89.69	89.76	86.05	323,312
November 11, 2025	87.57	86.29	86.29	87.72	86.03	233,577
November 10, 2025	87.09	87.08	87.08	87.29	86.16	216,700
November 07, 2025	87.21	87.11	87.11	87.38	85.92	179,900
November 06, 2025	87.49	87.06	87.06	87.5	86.26	190,700
November 05, 2025	85.95	87.99	87.99	88.02	85.95	262,800
November 04, 2025	85.04	86.29	86.29	86.58	85.04	238,500
November 03, 2025	85.18	85.32	85.32	85.43	83.89	243,900
October 31, 2025	83.65	85.28	85.28	85.36	83.31	333,900
October 30, 2025	83.19	83.99	83.99	84.4	83.19	274,200
October 29, 2025	86.49	83.24	83.24	86.49	83.18	285,039
October 28, 2025	87.96	86.66	86.66	87.96	86.66	345,533
October 27, 2025	88.05	88.05	88.05	88.19	87.61	188,600
October 24, 2025	89.26	88.01	88.01	89.93	87.97	226,900
October 23, 2025	89.64	89.21	89.21	90.19	88.29	345,400
October 22, 2025	88.56	89.69	89.69	90.2	88.16	216,429
October 21, 2025	88.38	88.54	88.54	89.07	88.38	280,000
October 20, 2025	89.15	88.38	88.38	89.62	88.34	390,231
October 17, 2025	88.1	89.15	89.15	89.56	87.88	391,030
October 16, 2025	86.7	87.64	87.64	87.7	86.56	299,931
October 15, 2025	86.54	86.75	86.75	88.32	86.51	290,134
October 14, 2025	86.47	86.72	86.72	87.44	86.09	364,700
October 10, 2025	84.72	85.83	85.83	86.05	84.37	223,100
October 09, 2025	84.48	84.36	84.36	84.61	84.02	239,900
October 08, 2025	84.35	84.39	84.39	85.05	84.01	235,604
October 07, 2025	83.84	84.07	84.07	84.22	82.77	266,600
October 06, 2025	85.27	83.66	83.66	85.27	83.64	221,447
October 03, 2025	84.93	85.13	85.13	85.5	84.43	167,700
October 02, 2025	84.34	85.1	85.1	85.46	84.05	195,294
October 01, 2025	84.45	84.35	84.35	85.3	84.32	204,730
September 30, 2025	84.5	84.89	84.89	85.01	83.77	340,910
September 29, 2025	83.52	84.27	84.27	84.46	83.52	137,516
September 26, 2025	84.34	83.79	83.79	84.76	83.43	268,100
September 25, 2025	84.33	84.07	84.07	84.42	83.93	223,500
September 24, 2025	84.25	84.16	84.16	84.45	83.71	202,500
September 23, 2025	84.09	84.39	84.39	84.64	83.67	167,240
September 22, 2025	85.39	83.92	83.92	85.39	83.73	349,312
September 19, 2025	85.04	85.33	85.33	86.18	84.4	1.46M
September 18, 2025	83.91	84.37	84.37	84.47	83.25	366,400
September 17, 2025	84.05	83.85	83.85	84.56	83.55	167,149

George Weston Limited (WN.TO) TSX