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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	97.5	96.16	96.16	97.55	96	471,400
January 12, 2026	96.65	97.45	97.45	98.17	96.38	314,207
January 09, 2026	95.14	96.54	96.54	96.64	95.14	239,005
January 08, 2026	94.36	95.2	95.2	96.1	94.36	265,005
January 07, 2026	94	94.15	94.15	95.48	94	435,900
January 06, 2026	93.6	94	94	94.77	93.34	218,742
January 05, 2026	94.52	93.74	93.74	94.81	93.72	254,845
January 02, 2026	94.42	94.74	94.74	95.57	94.42	123,528
December 31, 2025	94.43	94.69	94.69	94.77	93.97	122,248
December 30, 2025	94.25	94.53	94.53	94.85	94.12	283,616
December 29, 2025	92.99	94.29	94.29	94.62	92.96	284,200
December 23, 2025	94.49	94.54	94.54	95.34	94.45	179,400
December 22, 2025	94.81	94.94	94.94	95.24	93.14	115,600
December 19, 2025	95.86	94.74	94.74	95.95	94.42	1.05M
December 18, 2025	95.58	95.58	95.58	96.25	93.5	212,200
December 17, 2025	95.48	95.71	95.71	96.22	94.34	352,900
December 16, 2025	94.96	95.27	95.27	95.63	94.66	337,800
December 15, 2025	94.09	95.03	95.03	95.11	94.09	177,100
December 12, 2025	94.47	94.68	94.38	94.92	93.5	188,374
December 11, 2025	94.93	94.59	94.59	95.38	94.36	459,002
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

George Weston Limited (WN.TO) TSX