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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.28	99.72	99.72	102.28	99.21	369,230
February 19, 2026	102.67	102.05	102.05	103	101.96	236,801
February 18, 2026	103.02	102.99	102.99	103.11	101.91	235,100
February 17, 2026	102.65	103.01	103.01	103.88	102.65	390,700
February 13, 2026	103.06	102.43	102.43	103.5	102	272,739
February 12, 2026	102.05	102.98	102.98	104.5	101.82	333,700
February 11, 2026	100.05	101.68	101.68	102.16	100.05	371,044
February 10, 2026	101.45	100.65	100.65	101.64	100.28	243,419
February 09, 2026	101.79	101.07	101.07	102.41	100.59	202,400
February 06, 2026	101.7	101.92	101.92	102.82	101.23	210,700
February 05, 2026	102.37	101.74	101.74	103.71	101.72	298,000
February 04, 2026	99.88	102.63	102.63	103.34	99.88	282,636
February 03, 2026	97.41	100	100	100.09	96.46	238,314
February 02, 2026	95.29	97.05	97.05	97.7	95.29	392,611
January 30, 2026	97.22	94.97	94.97	97.23	94.73	506,100
January 29, 2026	96.4	96.95	96.95	97.76	96.4	493,313
January 28, 2026	94.95	96.36	96.36	96.58	94.94	333,600
January 27, 2026	96.35	95.08	95.08	96.35	94.36	323,229
January 26, 2026	97.65	96.52	96.52	98.09	95.63	260,500
January 23, 2026	97.15	97.6	97.6	98	96.74	206,038
January 22, 2026	97.25	96.95	96.95	97.92	96.61	159,949
January 21, 2026	96	96.87	96.87	97.29	95.7	213,898
January 20, 2026	96.13	96.2	96.2	96.91	94.72	282,439
January 19, 2026	94.82	96.33	96.33	96.45	94.71	137,244
January 16, 2026	95.81	95.37	95.37	95.89	95.17	253,810
January 15, 2026	96.16	96.11	96.11	96.93	95.85	181,453
January 14, 2026	96.07	96.06	96.06	96.96	95.8	548,000
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

George Weston Limited (WN.TO) TSX