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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	84.58	83.76	83.76	84.91	83.03	510,800
September 15, 2025	86.26	84.79	84.79	86.35	84.29	446,849
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

George Weston Limited (WN.TO) TSX