Canada markets close in 1 hour 31 minutes

George Weston Limited (WNGRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
133.170.00 (0.00%)
As of 10:12AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024133.17133.17133.17133.17133.17103
Apr 29, 2024132.95132.95132.95132.95132.953,000
Apr 26, 2024132.95132.95132.95132.95132.957,100
Apr 25, 2024131.50131.50131.50131.50131.504,200
Apr 24, 2024132.91132.91132.91132.91132.914,000
Apr 23, 2024131.46131.46131.46131.46131.463,400
Apr 22, 2024131.46131.46131.46131.46131.467,700
Apr 19, 2024128.47128.47128.47128.47128.47-
Apr 18, 2024128.11128.47128.11128.47128.47300
Apr 17, 2024127.52127.52127.52127.52127.52-
Apr 16, 2024127.52127.52127.52127.52127.52-
Apr 15, 2024127.52127.52127.52127.52127.52100
Apr 12, 2024127.52127.52127.52127.52127.52300
Apr 11, 2024129.81129.81129.81129.81129.81100
Apr 10, 2024130.83131.21130.64130.64130.64800
Apr 09, 2024132.26132.26132.26132.26132.26-
Apr 08, 2024132.26132.26132.26132.26132.26100
Apr 05, 2024135.35135.35135.35135.35135.35-
Apr 04, 2024135.35135.35135.35135.35135.35-
Apr 03, 2024135.35135.35135.35135.35135.35-
Apr 02, 2024135.35135.35135.35135.35135.35-
Apr 01, 2024135.35135.35135.35135.35135.35-
Mar 28, 2024135.35135.35135.35135.35135.35100
Mar 27, 2024133.44133.44133.44133.44133.44-
Mar 26, 2024133.44133.44133.44133.44133.44-
Mar 25, 2024133.44133.44133.44133.44133.44600
Mar 22, 2024133.44133.44133.44133.44133.44-
Mar 21, 2024133.44133.44133.44133.44133.44-
Mar 20, 2024133.44133.44133.44133.44133.44-
Mar 19, 2024133.44133.44133.44133.44133.44200
Mar 18, 2024133.25133.25133.25133.25133.25100
Mar 15, 2024133.25133.25133.25133.25133.25100
Mar 14, 2024133.09133.09133.09133.09133.09100
Mar 14, 20240.529 Dividend
Mar 13, 2024136.45136.45136.45136.45135.9210,600
Mar 12, 2024135.80135.80135.80135.80135.27-
Mar 11, 2024135.80135.80135.80135.80135.2719,200
Mar 08, 2024135.80135.80135.80135.80135.27300
Mar 07, 2024130.57130.57130.57130.57130.06-
Mar 06, 2024130.57130.57130.57130.57130.06100
Mar 05, 2024130.31130.31130.31130.31129.80100
Mar 04, 2024130.02130.17130.01130.17129.67300
Mar 01, 2024134.70134.70134.70134.70134.18-
Feb 29, 2024134.70134.70134.70134.70134.1811,500
Feb 28, 2024134.70134.70134.70134.70134.18100
Feb 27, 2024130.00130.00130.00130.00129.50-
Feb 26, 2024130.00130.00130.00130.00129.50-
Feb 23, 2024130.00130.00130.00130.00129.50-
Feb 22, 2024130.00130.00130.00130.00129.50300
Feb 21, 2024130.00130.00130.00130.00129.50-
Feb 20, 2024130.01130.01130.00130.00129.50200
Feb 16, 2024124.99124.99124.99124.99124.51-
Feb 15, 2024124.99124.99124.99124.99124.51-
Feb 14, 2024124.99124.99124.99124.99124.51-
Feb 13, 2024124.99124.99124.99124.99124.51-
Feb 12, 2024124.99124.99124.99124.99124.51-
Feb 09, 2024124.99124.99124.99124.99124.51-
Feb 08, 2024124.99124.99124.99124.99124.51-
Feb 07, 2024124.99124.99124.99124.99124.51100
Feb 06, 2024129.50129.50129.50129.50129.00-
Feb 05, 2024129.50129.50129.50129.50129.00-
Feb 02, 2024129.50129.50129.50129.50129.00-
Feb 01, 2024129.50129.50129.50129.50129.00-
Jan 31, 2024129.50129.50129.50129.50129.00200
Jan 30, 2024129.14129.14129.12129.12128.62200
Jan 29, 2024127.63127.63127.63127.63127.1423,400
Jan 26, 2024127.63127.63127.63127.63127.14100
Jan 25, 2024127.35127.35127.35127.35126.86-
Jan 24, 2024127.35127.35127.35127.35126.86-
Jan 23, 2024127.35127.35127.35127.35126.86-
Jan 22, 2024127.35127.35127.35127.35126.86-
Jan 19, 2024127.42127.42127.35127.35126.86200
Jan 18, 2024125.85125.85125.85125.85125.36100
Jan 17, 2024126.43126.43126.43126.43125.945,100
Jan 16, 2024126.43126.43126.43126.43125.94-
Jan 12, 2024126.43126.43126.43126.43125.94-
Jan 11, 2024125.00126.43125.00126.43125.941,800
Jan 10, 2024123.04123.04123.04123.04122.56-
Jan 09, 2024123.04123.04123.04123.04122.562,800
Jan 08, 2024121.87121.87121.87121.87121.401,100
Jan 05, 2024121.87121.87121.87121.87121.40-
Jan 04, 2024121.87121.87121.87121.87121.401,700
Jan 03, 2024122.59122.59122.59122.59122.11100
Jan 02, 2024120.06120.06120.06120.06119.59800
Dec 29, 2023120.06120.06120.06120.06119.59-
Dec 28, 2023120.06120.06120.06120.06119.59-
Dec 27, 2023120.06120.06120.06120.06119.591,200
Dec 26, 2023120.06120.06120.06120.06119.59-
Dec 22, 2023120.06120.06120.06120.06119.59-
Dec 21, 2023120.06120.06120.06120.06119.59700
Dec 20, 2023118.48118.48118.48118.48118.02300
Dec 19, 2023118.49118.49118.48118.48118.0214,100
Dec 18, 2023117.50117.50117.44117.44116.985,200
Dec 15, 2023118.42118.42118.42118.42117.96-
Dec 14, 2023117.91117.91117.91117.91117.4513,500
Dec 14, 20230.528 Dividend
Dec 13, 2023118.42118.42118.42118.42117.43300
Dec 12, 2023118.42118.42118.42118.42117.43500
Dec 11, 2023118.42118.42118.42118.42117.43600
Dec 08, 2023119.95119.95119.95119.95118.95100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...