George Weston Limited (WNGRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:26PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | 4,000 |
| Apr 23, 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | 3,400 |
| Apr 22, 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | 7,700 |
| Apr 19, 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| Apr 18, 2024 | 128.11 | 128.47 | 128.11 | 128.47 | 128.47 | 300 |
| Apr 17, 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
| Apr 16, 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
| Apr 15, 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 100 |
| Apr 12, 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 300 |
| Apr 11, 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | 100 |
| Apr 10, 2024 | 130.83 | 131.21 | 130.64 | 130.64 | 130.64 | 800 |
| Apr 09, 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| Apr 08, 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | 100 |
| Apr 05, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| Apr 04, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| Apr 03, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| Apr 02, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| Apr 01, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| Mar 28, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 100 |
| Mar 27, 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| Mar 26, 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| Mar 25, 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | 600 |
| Mar 22, 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| Mar 21, 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| Mar 20, 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| Mar 19, 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | 200 |
| Mar 18, 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 100 |
| Mar 15, 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 100 |
| Mar 14, 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | 100 |
| Mar 14, 2024 | 0.529 Dividend | |||||
| Mar 13, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.92 | 10,600 |
| Mar 12, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.27 | - |
| Mar 11, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.27 | 19,200 |
| Mar 08, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.27 | 300 |
| Mar 07, 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.06 | - |
| Mar 06, 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.06 | 100 |
| Mar 05, 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 129.80 | 100 |
| Mar 04, 2024 | 130.02 | 130.17 | 130.01 | 130.17 | 129.67 | 300 |
| Mar 01, 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.18 | - |
| Feb 29, 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.18 | 11,500 |
| Feb 28, 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.18 | 100 |
| Feb 27, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.50 | - |
| Feb 26, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.50 | - |
| Feb 23, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.50 | - |
| Feb 22, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.50 | 300 |
| Feb 21, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.50 | - |
| Feb 20, 2024 | 130.01 | 130.01 | 130.00 | 130.00 | 129.50 | 200 |
| Feb 16, 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| Feb 15, 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| Feb 14, 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| Feb 13, 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| Feb 12, 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| Feb 09, 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| Feb 08, 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| Feb 07, 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | 100 |
| Feb 06, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | - |
| Feb 05, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | - |
| Feb 02, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | - |
| Feb 01, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | - |
| Jan 31, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | 200 |
| Jan 30, 2024 | 129.14 | 129.14 | 129.12 | 129.12 | 128.62 | 200 |
| Jan 29, 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.14 | 23,400 |
| Jan 26, 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.14 | 100 |
| Jan 25, 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| Jan 24, 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| Jan 23, 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| Jan 22, 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| Jan 19, 2024 | 127.42 | 127.42 | 127.35 | 127.35 | 126.86 | 200 |
| Jan 18, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.36 | 100 |
| Jan 17, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 125.94 | 5,100 |
| Jan 16, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 125.94 | - |
| Jan 12, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 125.94 | - |
| Jan 11, 2024 | 125.00 | 126.43 | 125.00 | 126.43 | 125.94 | 1,800 |
| Jan 10, 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 122.56 | - |
| Jan 09, 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 122.56 | 2,800 |
| Jan 08, 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.40 | 1,100 |
| Jan 05, 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.40 | - |
| Jan 04, 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.40 | 1,700 |
| Jan 03, 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.11 | 100 |
| Jan 02, 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | 800 |
| Dec 29, 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| Dec 28, 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| Dec 27, 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | 1,200 |
| Dec 26, 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| Dec 22, 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| Dec 21, 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | 700 |
| Dec 20, 2023 | 118.48 | 118.48 | 118.48 | 118.48 | 118.02 | 300 |
| Dec 19, 2023 | 118.49 | 118.49 | 118.48 | 118.48 | 118.02 | 14,100 |
| Dec 18, 2023 | 117.50 | 117.50 | 117.44 | 117.44 | 116.98 | 5,200 |
| Dec 15, 2023 | 118.42 | 118.42 | 118.42 | 118.42 | 117.96 | - |
| Dec 14, 2023 | 117.91 | 117.91 | 117.91 | 117.91 | 117.45 | 13,500 |
| Dec 14, 2023 | 0.528 Dividend | |||||
| Dec 13, 2023 | 118.42 | 118.42 | 118.42 | 118.42 | 117.43 | 300 |
| Dec 12, 2023 | 118.42 | 118.42 | 118.42 | 118.42 | 117.43 | 500 |
| Dec 11, 2023 | 118.42 | 118.42 | 118.42 | 118.42 | 117.43 | 600 |
| Dec 08, 2023 | 119.95 | 119.95 | 119.95 | 119.95 | 118.95 | 100 |
| Dec 07, 2023 | 118.34 | 118.34 | 118.34 | 118.34 | 117.36 | 10,300 |
| Dec 06, 2023 | 119.48 | 119.48 | 119.48 | 119.48 | 118.49 | 500 |
| Dec 05, 2023 | 117.75 | 117.75 | 117.75 | 117.75 | 116.77 | 3,000 |
| Dec 04, 2023 | 118.41 | 118.41 | 118.41 | 118.41 | 117.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.