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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	265.12	265.8	265.8	266.25	263.13	92,900
June 16, 2025	267.04	265.12	265.12	269.77	264.67	136,740
June 13, 2025	267.83	267.61	267.61	268.63	264.93	93,400
June 12, 2025	265.15	268.84	268.84	269.45	264.32	106,396
June 11, 2025	268.77	264.61	264.61	272.81	264.4	172,404
June 10, 2025	266.97	270.16	270.16	270.47	265.8	159,000
June 09, 2025	265.78	266.97	266.97	268.3	264.38	130,413
June 06, 2025	271.37	267.52	267.52	271.37	266.26	157,422
June 05, 2025	270.2	270.27	270.27	272.52	268.91	104,500
June 04, 2025	275.38	269.31	269.31	275.38	269.18	197,900
June 03, 2025	279.48	275.83	275.83	280.86	273.55	140,800
June 02, 2025	277.09	280.39	280.39	280.84	275.52	141,600
May 30, 2025	275.11	276.3	276.3	279.03	275	394,200
May 29, 2025	276.62	275.76	275.76	278.13	275.72	98,717
May 28, 2025	275.99	276.5	276.5	279.06	275.28	168,000
May 27, 2025	272.2	275.56	275.56	278.34	272.2	176,000
May 26, 2025	270.22	270.66	270.66	272	268.45	39,841
May 23, 2025	267.96	270.19	270.19	271.64	267.38	111,836
May 22, 2025	267.36	268.07	268.07	268.83	266.22	189,433

George Weston Limited (WN.TO) TSX