Canada markets closed

George Weston Limited (WNGRF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
167.41+1.56 (+0.94%)
At close: 04:00PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024167.41167.41167.41167.41167.411,400
Sept 13, 20240.604 Dividend
Sept 12, 2024167.55167.55167.41167.41166.81200
Sept 11, 2024161.55161.55161.55161.55160.97-
Sept 10, 2024161.55161.55161.55161.55160.97-
Sept 09, 2024161.55161.55161.55161.55160.97-
Sept 06, 2024161.55161.55161.55161.55160.971,900
Sept 05, 2024161.55161.55161.55161.55160.97-
Sept 04, 2024161.55161.55161.55161.55160.97-
Sept 03, 2024161.55161.55161.55161.55160.97-
Aug 30, 2024161.55161.55161.55161.55160.97700
Aug 29, 2024163.56163.56163.56163.56162.97-
Aug 28, 2024163.56163.56163.56163.56162.97-
Aug 27, 2024163.10163.56163.10163.56162.97300
Aug 26, 2024158.34158.34158.34158.34157.77-
Aug 23, 2024158.34158.34158.34158.34157.772,500
Aug 22, 2024158.34158.34158.34158.34157.77-
Aug 21, 2024158.34158.34158.34158.34157.77-
Aug 20, 2024158.38158.38158.34158.34157.771,100
Aug 19, 2024152.48152.48152.48152.48151.93-
Aug 16, 2024152.48152.48152.48152.48151.93-
Aug 15, 2024152.48152.48152.48152.48151.93-
Aug 14, 2024152.48152.48152.48152.48151.93-
Aug 13, 2024152.48152.48152.48152.48151.93-
Aug 12, 2024152.48152.48152.48152.48151.93-
Aug 09, 2024152.48152.48152.48152.48151.93-
Aug 08, 2024152.48152.48152.48152.48151.93-
Aug 07, 2024152.48152.48152.48152.48151.93-
Aug 06, 2024152.48152.48152.48152.48151.93-
Aug 05, 2024152.48152.48152.48152.48151.93-
Aug 02, 2024152.48152.48152.48152.48151.93900
Aug 01, 2024154.03154.03154.03154.03153.47-
Jul 31, 2024154.03154.03154.03154.03153.47-
Jul 30, 2024154.03154.03154.03154.03153.47100
Jul 29, 2024154.67154.67154.67154.67154.11100
Jul 26, 2024154.58154.58154.58154.58154.02100
Jul 25, 2024153.70153.70153.70153.70153.15300
Jul 24, 2024150.00150.00150.00150.00149.46-
Jul 23, 2024150.00150.00150.00150.00149.46-
Jul 22, 2024150.00150.00150.00150.00149.46-
Jul 19, 2024150.00150.00150.00150.00149.46-
Jul 18, 2024150.00150.00150.00150.00149.46-
Jul 17, 2024150.00150.00150.00150.00149.46700
Jul 16, 2024150.00150.00150.00150.00149.46-
Jul 15, 2024150.00150.00150.00150.00149.46-
Jul 12, 2024150.00150.00150.00150.00149.46-
Jul 11, 2024150.00150.00150.00150.00149.46100
Jul 10, 2024150.00150.00150.00150.00149.46-
Jul 09, 2024150.00150.00150.00150.00149.4624,000
Jul 08, 2024150.00150.00150.00150.00149.46-
Jul 05, 2024150.00150.00150.00150.00149.46-
Jul 03, 2024150.00150.00150.00150.00149.46-
Jul 02, 2024150.00150.00150.00150.00149.46100
Jul 01, 2024143.97143.97143.97143.97143.45-
Jun 28, 2024143.77143.97143.72143.97143.45300
Jun 27, 2024143.10143.10143.10143.10142.58-
Jun 26, 2024143.10143.10143.10143.10142.58-
Jun 25, 2024143.10143.10143.10143.10142.58200
Jun 24, 2024140.56140.56140.56140.56140.05100
Jun 21, 2024138.24138.24138.24138.24137.74-
Jun 20, 2024138.24138.24138.24138.24137.74900
Jun 18, 2024138.24138.24138.24138.24137.743,100
Jun 17, 2024138.24138.24138.24138.24137.74200
Jun 14, 2024137.79137.79137.79137.79137.292,900
Jun 14, 20240.597 Dividend
Jun 13, 2024141.13141.13141.13141.13140.03-
Jun 12, 2024142.53142.53141.13141.13140.03200
Jun 11, 2024141.35141.35141.35141.35140.24-
Jun 10, 2024141.35141.35141.35141.35140.24200
Jun 07, 2024141.69141.69141.69141.69140.58-
Jun 06, 2024141.69141.69141.69141.69140.581,300
Jun 05, 2024141.69141.69141.69141.69140.58-
Jun 04, 2024141.69141.69141.69141.69140.58-
Jun 03, 2024141.69141.69141.69141.69140.585,600
May 31, 2024141.69141.69141.69141.69140.5815,000
May 30, 2024141.63141.63141.63141.63140.522,300
May 29, 2024140.26140.26140.26140.26139.166,100
May 28, 2024143.14143.14143.14143.14142.025,200
May 24, 2024143.88143.88143.11143.14142.021,500
May 23, 2024141.77141.77141.77141.77140.665,700
May 22, 2024141.77141.77141.77141.77140.666,000
May 21, 2024140.67140.67140.67140.67139.57100
May 20, 2024136.48136.48136.48136.48135.41-
May 17, 2024136.48136.48136.48136.48135.41-
May 16, 2024136.48136.48136.48136.48135.41-
May 15, 2024136.48136.48136.48136.48135.41-
May 14, 2024136.48136.48136.48136.48135.41-
May 13, 2024136.48136.48136.48136.48135.4112,200
May 10, 2024136.48136.48136.48136.48135.413,200
May 09, 2024136.48136.48136.48136.48135.418,600
May 08, 2024136.48136.48136.48136.48135.4135,600
May 07, 2024137.59137.59136.48136.48135.41400
May 06, 2024134.82134.82134.82134.82133.77300
May 03, 2024134.82134.82134.82134.82133.77900
May 02, 2024134.83134.83134.80134.82133.771,800
May 01, 2024133.17133.17133.17133.17132.131,900
Apr 30, 2024133.17133.17133.17133.17132.1318,800
Apr 29, 2024132.95132.95132.95132.95131.913,000
Apr 26, 2024132.95132.95132.95132.95131.917,100
Apr 25, 2024131.50131.50131.50131.50130.474,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...