George Weston Limited (WNGRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

104.71

-4.68

(-4.27%)

At close: 01:22PM EDT

Time Period:

Oct 07, 2021 - Oct 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	104.71	104.71	104.71	104.71	104.71	100
Oct 05, 2022	109.39	109.39	109.39	109.39	109.39	-
Oct 04, 2022	108.54	109.39	108.54	109.39	109.39	700
Oct 03, 2022	107.30	107.30	107.30	107.30	107.30	-
Sept 30, 2022	107.30	107.30	107.30	107.30	107.30	-
Sept 29, 2022	107.30	107.30	107.30	107.30	107.30	100
Sept 28, 2022	107.14	107.55	107.14	107.55	107.55	400
Sept 27, 2022	106.67	106.67	106.67	106.67	106.67	4,700
Sept 26, 2022	107.38	107.38	107.38	107.38	107.38	-
Sept 23, 2022	107.77	107.77	107.38	107.38	107.38	200
Sept 22, 2022	112.80	112.80	112.80	112.80	112.80	-
Sept 21, 2022	112.80	112.80	112.80	112.80	112.80	-
Sept 20, 2022	112.80	112.80	112.80	112.80	112.80	-
Sept 19, 2022	112.80	112.80	112.80	112.80	112.80	-
Sept 16, 2022	112.80	112.80	112.80	112.80	112.80	300
Sept 15, 2022	114.01	114.01	112.31	112.31	112.31	600
Sept 14, 2022	114.06	114.06	114.06	114.06	114.06	100
Sept 14, 2022	0.501 Dividend
Sept 13, 2022	115.65	115.74	115.65	115.74	115.24	300
Sept 12, 2022	117.46	117.46	117.46	117.46	116.95	-
Sept 09, 2022	116.47	117.46	116.47	117.46	116.95	300
Sept 08, 2022	114.14	114.14	114.08	114.08	113.59	200
Sept 07, 2022	115.23	115.23	115.23	115.23	114.73	200
Sept 06, 2022	115.57	115.57	115.57	115.57	115.07	-
Sept 02, 2022	115.57	115.57	115.57	115.57	115.07	-
Sept 01, 2022	115.25	115.57	115.25	115.57	115.07	1,300
Aug 31, 2022	117.91	117.91	117.91	117.91	117.40	300
Aug 30, 2022	117.91	117.91	117.91	117.91	117.40	-
Aug 29, 2022	117.91	117.91	117.91	117.91	117.40	300
Aug 26, 2022	118.65	118.65	118.65	118.65	118.14	200
Aug 25, 2022	119.83	119.83	119.83	119.83	119.31	-
Aug 24, 2022	119.83	119.83	119.83	119.83	119.31	100
Aug 23, 2022	123.13	123.13	123.13	123.13	122.60	100
Aug 22, 2022	123.40	123.53	123.40	123.53	123.00	1,100
Aug 19, 2022	124.02	124.02	124.02	124.02	123.48	100
Aug 18, 2022	124.02	124.02	124.02	124.02	123.48	100
Aug 17, 2022	124.44	124.44	124.02	124.02	123.48	200
Aug 16, 2022	123.62	124.31	123.56	124.31	123.77	400
Aug 15, 2022	121.42	121.42	121.42	121.42	120.89	-
Aug 12, 2022	120.69	121.42	120.69	121.42	120.89	200
Aug 11, 2022	118.81	118.81	118.81	118.81	118.30	-
Aug 10, 2022	118.78	118.81	118.78	118.81	118.30	200
Aug 09, 2022	116.98	116.98	116.98	116.98	116.47	-
Aug 08, 2022	116.98	116.98	116.98	116.98	116.47	100
Aug 05, 2022	116.28	116.62	116.28	116.62	116.12	200
Aug 04, 2022	118.94	118.94	118.94	118.94	118.43	100
Aug 03, 2022	117.12	117.12	117.12	117.12	116.61	300
Aug 02, 2022	117.12	117.12	117.12	117.12	116.61	200
Aug 01, 2022	121.81	121.81	121.81	121.81	121.28	-
Jul 29, 2022	121.81	121.81	121.81	121.81	121.28	-
Jul 28, 2022	121.81	121.81	121.81	121.81	121.28	600
Jul 27, 2022	121.81	121.81	121.81	121.81	121.28	100
Jul 26, 2022	121.81	121.81	121.81	121.81	121.28	100
Jul 25, 2022	118.50	118.50	118.50	118.50	117.99	100
Jul 22, 2022	118.67	118.67	118.67	118.67	118.16	-
Jul 21, 2022	118.67	118.67	118.67	118.67	118.16	-
Jul 20, 2022	118.67	118.67	118.67	118.67	118.16	100
Jul 19, 2022	118.67	118.67	118.67	118.67	118.16	100
Jul 18, 2022	118.67	118.67	118.67	118.67	118.16	300
Jul 15, 2022	118.58	118.58	118.58	118.58	118.07	-
Jul 14, 2022	118.58	118.58	118.58	118.58	118.07	200
Jul 13, 2022	118.31	118.31	118.31	118.31	117.80	100
Jul 12, 2022	119.03	119.03	119.03	119.03	118.51	100
Jul 11, 2022	118.11	118.11	118.11	118.11	117.60	-
Jul 08, 2022	118.11	118.11	118.11	118.11	117.60	-
Jul 07, 2022	118.11	118.11	118.11	118.11	117.60	100
Jul 06, 2022	116.05	116.05	116.05	116.05	115.55	400
Jul 05, 2022	117.73	117.73	117.73	117.73	117.22	100
Jul 01, 2022	117.73	117.73	117.73	117.73	117.22	-
Jun 30, 2022	117.73	117.73	117.73	117.73	117.22	900
Jun 29, 2022	117.73	117.73	117.73	117.73	117.22	100
Jun 28, 2022	114.91	114.91	114.91	114.91	114.41	200
Jun 27, 2022	111.72	111.72	111.72	111.72	111.24	-
Jun 24, 2022	111.72	111.72	111.72	111.72	111.24	-
Jun 23, 2022	111.72	111.72	111.72	111.72	111.24	300
Jun 22, 2022	111.36	111.36	111.36	111.36	110.88	1,100
Jun 21, 2022	112.90	112.95	112.30	112.30	111.81	500
Jun 17, 2022	110.00	110.00	110.00	110.00	109.52	4,300
Jun 16, 2022	114.47	114.47	114.47	114.47	113.97	-
Jun 15, 2022	113.40	114.49	113.18	114.47	113.97	900
Jun 14, 2022	113.18	113.18	112.71	112.96	112.47	1,000
Jun 14, 2022	0.512 Dividend
Jun 13, 2022	114.89	114.89	114.89	114.89	113.88	500
Jun 10, 2022	123.24	123.24	123.24	123.24	122.16	-
Jun 09, 2022	123.24	123.24	123.24	123.24	122.16	-
Jun 08, 2022	123.24	123.24	123.24	123.24	122.16	-
Jun 07, 2022	123.24	123.24	123.24	123.24	122.16	400
Jun 06, 2022	123.24	123.24	123.24	123.24	122.16	100
Jun 03, 2022	120.83	120.83	120.83	120.83	119.77	-
Jun 02, 2022	120.83	120.83	120.83	120.83	119.77	-
Jun 01, 2022	120.83	120.83	120.83	120.83	119.77	200
May 31, 2022	123.36	123.36	123.36	123.36	122.28	2,700
May 27, 2022	120.36	120.36	120.36	120.36	119.30	-
May 26, 2022	120.36	120.36	120.36	120.36	119.30	100
May 25, 2022	115.88	115.88	115.88	115.88	114.86	-
May 24, 2022	115.88	115.88	115.88	115.88	114.86	-
May 23, 2022	115.88	115.88	115.88	115.88	114.86	-
May 20, 2022	115.88	115.88	115.88	115.88	114.86	300
May 19, 2022	119.95	119.95	119.95	119.95	118.90	2,900
May 18, 2022	119.95	119.95	119.95	119.95	118.90	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,979.01-256.08(-1.33%)

S&P 5003,744.52-38.76(-1.02%)

DOW29,926.94-346.93(-1.15%)

CAD/USD0.7292+0.0015(+0.21%)

CRUDE OIL89.02+0.57(+0.64%)

BTC-CAD27,434.01-369.90(-1.33%)

George Weston Limited (WNGRF)

S&P/TSX
18,979.01
-256.08(-1.33%)

S&P 500
3,744.52
-38.76(-1.02%)

DOW
29,926.94
-346.93(-1.15%)

CAD/USD
0.7292
+0.0015(+0.21%)

CRUDE OIL
89.02
+0.57(+0.64%)

BTC-CAD
27,434.01
-369.90(-1.33%)