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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	25.65	25.58	25.58	25.65	25.5	1,600
October 02, 2025	25.8	25.64	25.64	25.92	25.51	2,420
October 01, 2025	25.63	25.5	25.5	25.71	25.43	1,930
September 30, 2025	25.55	25.9	25.9	25.9	25.48	7,061
September 29, 2025	25.6	25.4	25.4	25.6	25.33	5,566
September 26, 2025	25.55	25.55	25.55	25.55	25.55	1,100
September 25, 2025	25.54	25.54	25.54	25.54	25.54	0
September 24, 2025	25.41	25.54	25.54	25.54	25.4	1,267
September 23, 2025	25.42	25.5	25.5	25.56	25.4	2,800
September 22, 2025	25.48	25.69	25.69	25.7	25.48	900
September 19, 2025	25.4	25.5	25.5	25.5	25.35	5,656
September 18, 2025	25.45	25.45	25.45	25.5	25.45	1,637
September 17, 2025	25.35	25.5	25.5	25.63	25.35	3,735
September 16, 2025	25.42	25.4	25.4	25.59	25.4	3,075
September 15, 2025	25.63	25.56	25.56	25.63	25.54	600
September 12, 2025	25.5	25.5	25.5	25.5	25.5	3,000
September 11, 2025	25.44	25.46	25.46	25.5	25.34	2,860
September 10, 2025	25.62	25.52	25.52	25.62	25.52	700
September 09, 2025	25.62	25.62	25.62	25.62	25.62	100
September 08, 2025	25.5	25.62	25.62	25.62	25.5	2,002
September 05, 2025	25.33	25.5	25.5	25.53	25.33	5,102
September 04, 2025	25.34	25.34	25.34	25.4	25.33	1,900
September 03, 2025	25.34	25.35	25.35	25.35	25.34	700
September 02, 2025	25.33	25.33	25.33	25.34	25.33	11,000
August 29, 2025	25.33	25.33	25.33	25.33	25.18	6,483
August 28, 2025	25.4	25.5	25.14	25.54	25.4	1,711
August 27, 2025	25.44	25.49	25.13	25.49	25.37	814
August 26, 2025	25.5	25.33	24.97	25.5	25.33	5,291
August 25, 2025	25.5	25.49	25.13	25.5	25.4	3,212
August 22, 2025	25.53	25.53	25.17	25.53	25.53	0
August 21, 2025	25.53	25.53	25.53	25.53	25.53	312
August 20, 2025	25.38	25.5	25.5	25.5	25.31	6,757
August 19, 2025	25.41	25.37	25.37	25.44	25.36	1,509
August 18, 2025	25.54	25.58	25.58	25.58	25.36	1,502
August 15, 2025	25.44	25.4	25.4	25.44	25.4	615
August 14, 2025	25.51	25.51	25.51	25.51	25.51	200
August 13, 2025	25.5	25.46	25.46	25.53	25.46	1,953
August 12, 2025	25.55	25.48	25.48	25.56	25.48	6,028
August 11, 2025	25.41	25.5	25.5	25.55	25.41	1,620
August 08, 2025	25.37	25.37	25.37	25.37	25.37	0
August 07, 2025	25.5	25.37	25.37	25.5	25.37	2,724
August 06, 2025	25.35	25.39	25.39	25.41	25.35	4,061
August 05, 2025	25.26	25.32	25.32	25.35	25.26	3,100
August 01, 2025	25.35	25.19	25.19	25.5	25.19	9,936
July 31, 2025	25.45	25.5	25.5	25.5	25.41	4,711
July 30, 2025	25.38	25.45	25.45	25.45	25.38	8,929
July 29, 2025	25.35	25.36	25.36	25.36	25.35	1,400
July 28, 2025	25.31	25.3	25.3	25.31	25.3	900
July 25, 2025	25.29	25.3	25.3	25.3	25.29	800
July 24, 2025	25.27	25.27	25.27	25.27	25.27	300
July 23, 2025	25.12	25.26	25.26	25.35	25.12	3,100
July 22, 2025	25.26	25.26	25.26	25.35	25.26	1,300
July 21, 2025	25.27	25.27	25.27	25.27	25.27	387
July 18, 2025	25.11	25.29	25.29	25.29	25.11	5,068
July 17, 2025	24.98	24.99	24.99	25	24.98	1,302
July 16, 2025	24.95	24.98	24.98	25.04	24.95	3,960
July 15, 2025	25.03	24.95	24.95	25.05	24.95	8,600
July 14, 2025	25.16	25.01	25.01	25.16	25	3,550
July 11, 2025	25.3	25.15	25.15	25.3	25.15	2,300
July 10, 2025	25.24	25.24	25.24	25.24	25.24	1,900

George Weston Limited (WN-PA.TO) TSX