George Weston Limited (WNGRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

107.50

+2.35

(+2.23%)

At close: 03:58PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 26, 2022	107.95	108.06	107.16	107.50	107.50	1,100
Jan. 25, 2022	105.15	105.15	105.15	105.15	105.15	-
Jan. 24, 2022	105.26	105.26	105.15	105.15	105.15	300
Jan. 21, 2022	105.38	105.38	105.38	105.38	105.38	100
Jan. 20, 2022	109.10	109.10	107.18	107.45	107.45	4,000
Jan. 19, 2022	110.03	110.03	110.03	110.03	110.03	600
Jan. 18, 2022	110.11	110.11	110.11	110.11	110.11	200
Jan. 14, 2022	112.59	112.59	111.64	111.64	111.64	200
Jan. 13, 2022	113.53	113.59	113.22	113.22	113.22	500
Jan. 12, 2022	115.29	115.29	115.29	115.29	115.29	200
Jan. 11, 2022	112.98	112.98	112.98	112.98	112.98	-
Jan. 10, 2022	113.77	113.77	112.98	112.98	112.98	300
Jan. 07, 2022	114.37	114.37	114.37	114.37	114.37	100
Jan. 06, 2022	114.50	114.50	114.50	114.50	114.50	200
Jan. 05, 2022	113.69	113.69	112.26	112.26	112.26	800
Jan. 04, 2022	113.00	114.63	113.00	114.30	114.30	1,300
Jan. 03, 2022	116.03	116.03	116.03	116.03	116.03	-
Dec. 31, 2021	115.89	116.03	115.89	116.03	116.03	300
Dec. 30, 2021	115.44	115.44	115.44	115.44	115.44	100
Dec. 29, 2021	115.15	115.15	115.15	115.15	115.15	-
Dec. 28, 2021	115.15	115.15	115.15	115.15	115.15	-
Dec. 27, 2021	115.15	115.15	115.15	115.15	115.15	-
Dec. 23, 2021	115.15	115.15	115.15	115.15	115.15	-
Dec. 22, 2021	114.17	115.15	112.11	115.15	115.15	500
Dec. 21, 2021	114.43	114.43	114.43	114.43	114.43	100
Dec. 20, 2021	114.31	114.31	113.23	113.58	113.58	700
Dec. 17, 2021	116.44	116.51	114.68	114.74	114.74	2,900
Dec. 16, 2021	115.55	115.72	115.26	115.48	115.48	1,400
Dec. 15, 2021	114.26	115.01	114.26	114.59	114.59	800
Dec. 14, 2021	111.54	112.23	111.54	112.23	112.23	900
Dec. 14, 2021	0.469 Dividend
Dec. 13, 2021	109.98	110.28	109.98	110.28	109.81	400
Dec. 10, 2021	109.97	110.06	109.97	110.06	109.59	200
Dec. 09, 2021	108.68	108.68	108.68	108.68	108.22	300
Dec. 08, 2021	108.82	108.82	108.71	108.71	108.25	500
Dec. 07, 2021	110.54	110.54	109.75	109.75	109.28	400
Dec. 06, 2021	108.89	108.89	108.89	108.89	108.43	100
Dec. 03, 2021	107.42	107.42	107.42	107.42	106.96	100
Dec. 02, 2021	107.93	107.93	107.93	107.93	107.47	200
Dec. 01, 2021	106.70	106.70	103.99	103.99	103.55	700
Nov. 30, 2021	105.35	105.81	105.13	105.51	105.06	3,000
Nov. 29, 2021	107.01	107.01	107.01	107.01	106.55	100
Nov. 26, 2021	110.36	110.36	110.36	110.36	109.89	-
Nov. 24, 2021	110.36	110.36	110.36	110.36	109.89	200
Nov. 23, 2021	110.05	110.05	110.05	110.05	109.58	100
Nov. 22, 2021	109.59	109.59	109.59	109.59	109.12	100
Nov. 19, 2021	111.72	111.72	111.72	111.72	111.24	400
Nov. 18, 2021	111.92	111.92	111.92	111.92	111.44	100
Nov. 17, 2021	112.32	112.32	111.19	111.19	110.72	900
Nov. 16, 2021	113.07	113.08	112.99	112.99	112.51	600
Nov. 15, 2021	112.16	112.36	112.16	112.36	111.88	300
Nov. 12, 2021	111.29	111.29	110.75	110.75	110.28	2,300
Nov. 11, 2021	110.98	111.13	110.98	111.13	110.66	9,000
Nov. 10, 2021	111.48	111.48	111.48	111.48	111.01	5,200
Nov. 09, 2021	110.91	110.94	110.57	110.57	110.10	2,200
Nov. 08, 2021	109.00	109.31	109.00	109.31	108.85	200
Nov. 05, 2021	110.38	110.38	110.38	110.38	109.91	100
Nov. 04, 2021	109.98	109.98	109.95	109.95	109.48	400
Nov. 03, 2021	110.46	110.46	110.26	110.26	109.79	300
Nov. 02, 2021	109.45	109.45	109.45	109.45	108.98	100
Nov. 01, 2021	108.59	108.59	108.59	108.59	108.13	-
Oct. 29, 2021	108.59	108.59	108.59	108.59	108.13	-
Oct. 28, 2021	108.59	108.59	108.59	108.59	108.13	100
Oct. 27, 2021	110.16	110.16	110.16	110.16	109.69	-
Oct. 26, 2021	110.16	110.16	110.16	110.16	109.69	100
Oct. 25, 2021	111.95	111.95	111.77	111.77	111.29	200
Oct. 22, 2021	111.17	111.36	111.17	111.36	110.89	300
Oct. 21, 2021	109.99	109.99	109.99	109.99	109.52	100
Oct. 20, 2021	111.12	111.12	110.62	110.62	110.15	300
Oct. 19, 2021	110.87	110.87	110.87	110.87	110.40	100
Oct. 18, 2021	111.19	111.19	110.88	110.95	110.48	1,200
Oct. 15, 2021	110.31	110.56	110.31	110.56	110.09	200
Oct. 14, 2021	110.83	110.83	110.83	110.83	110.36	100
Oct. 13, 2021	110.23	110.23	109.92	109.92	109.45	300
Oct. 12, 2021	108.92	108.92	108.92	108.92	108.46	500
Oct. 11, 2021	109.45	109.45	109.45	109.45	108.98	-
Oct. 08, 2021	109.45	109.45	109.45	109.45	108.98	-
Oct. 07, 2021	109.45	109.45	109.45	109.45	108.98	100
Oct. 06, 2021	108.89	108.89	108.89	108.89	108.43	100
Oct. 05, 2021	108.88	108.88	108.88	108.88	108.42	200
Oct. 04, 2021	106.96	106.96	106.96	106.96	106.51	300
Oct. 01, 2021	106.16	106.82	106.16	106.82	106.37	800
Sep. 30, 2021	107.57	108.55	107.30	108.45	107.99	2,700
Sep. 29, 2021	104.74	107.48	104.74	106.86	106.41	2,100
Sep. 28, 2021	101.63	101.63	101.23	101.23	100.80	400
Sep. 27, 2021	103.27	103.46	102.57	102.76	102.32	6,700
Sep. 24, 2021	104.09	104.22	104.09	104.21	103.77	400
Sep. 23, 2021	104.85	104.85	104.85	104.85	104.40	100
Sep. 22, 2021	104.29	104.29	104.29	104.29	103.85	100
Sep. 21, 2021	101.63	101.63	101.63	101.63	101.20	14,800
Sep. 20, 2021	101.65	101.65	101.63	101.63	101.20	300
Sep. 17, 2021	103.27	103.28	103.27	103.27	102.83	800
Sep. 16, 2021	106.42	106.42	106.42	106.42	105.97	-
Sep. 15, 2021	105.46	106.43	105.46	106.42	105.97	600
Sep. 14, 2021	107.00	107.00	107.00	107.00	106.54	200
Sep. 14, 2021	0.475 Dividend
Sep. 13, 2021	107.90	107.90	107.90	107.90	106.97	2,300
Sep. 10, 2021	108.56	108.56	108.30	108.30	107.36	600
Sep. 09, 2021	107.45	107.45	107.45	107.45	106.52	-
Sep. 08, 2021	107.00	107.45	107.00	107.45	106.52	14,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,595.89+4.89(+0.02%)

S&P 5004,349.93-6.52(-0.15%)

DOW34,168.09-129.61(-0.38%)

CAD/USD0.7884-0.0012(-0.16%)

CRUDE OIL87.28-0.07(-0.08%)

BTC-CAD46,045.96-1,840.69(-3.84%)

George Weston Limited (WNGRF)

S&P/TSX
20,595.89
+4.89(+0.02%)

S&P 500
4,349.93
-6.52(-0.15%)

DOW
34,168.09
-129.61(-0.38%)

CAD/USD
0.7884
-0.0012(-0.16%)

CRUDE OIL
87.28
-0.07(-0.08%)

BTC-CAD
46,045.96
-1,840.69(-3.84%)