George Weston Limited (WNGRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

117.73

+2.82

(+2.46%)

At close: 02:08PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	117.73	117.73	117.73	117.73	117.73	100
Jun 28, 2022	114.91	114.91	114.91	114.91	114.91	200
Jun 27, 2022	111.72	111.72	111.72	111.72	111.72	-
Jun 24, 2022	111.72	111.72	111.72	111.72	111.72	-
Jun 23, 2022	111.72	111.72	111.72	111.72	111.72	300
Jun 22, 2022	111.36	111.36	111.36	111.36	111.36	1,100
Jun 21, 2022	112.90	112.95	112.30	112.30	112.30	500
Jun 17, 2022	110.00	110.00	110.00	110.00	110.00	4,300
Jun 16, 2022	114.47	114.47	114.47	114.47	114.47	-
Jun 15, 2022	113.40	114.49	113.18	114.47	114.47	900
Jun 14, 2022	113.18	113.18	112.71	112.96	112.96	1,000
Jun 14, 2022	0.512 Dividend
Jun 13, 2022	114.89	114.89	114.89	114.89	114.38	500
Jun 10, 2022	123.24	123.24	123.24	123.24	122.69	-
Jun 09, 2022	123.24	123.24	123.24	123.24	122.69	-
Jun 08, 2022	123.24	123.24	123.24	123.24	122.69	-
Jun 07, 2022	123.24	123.24	123.24	123.24	122.69	400
Jun 06, 2022	123.24	123.24	123.24	123.24	122.69	100
Jun 03, 2022	120.83	120.83	120.83	120.83	120.29	-
Jun 02, 2022	120.83	120.83	120.83	120.83	120.29	-
Jun 01, 2022	120.83	120.83	120.83	120.83	120.29	200
May 31, 2022	123.36	123.36	123.36	123.36	122.81	2,700
May 27, 2022	120.36	120.36	120.36	120.36	119.82	-
May 26, 2022	120.36	120.36	120.36	120.36	119.82	100
May 25, 2022	115.88	115.88	115.88	115.88	115.36	-
May 24, 2022	115.88	115.88	115.88	115.88	115.36	-
May 23, 2022	115.88	115.88	115.88	115.88	115.36	-
May 20, 2022	115.88	115.88	115.88	115.88	115.36	300
May 19, 2022	119.95	119.95	119.95	119.95	119.42	2,900
May 18, 2022	119.95	119.95	119.95	119.95	119.42	-
May 17, 2022	119.95	119.95	119.95	119.95	119.42	-
May 16, 2022	119.95	119.95	119.95	119.95	119.42	-
May 13, 2022	119.95	119.95	119.95	119.95	119.42	1,000
May 12, 2022	115.49	116.09	115.49	116.09	115.57	600
May 11, 2022	117.33	117.33	114.50	114.50	113.99	300
May 10, 2022	118.11	118.11	118.11	118.11	117.58	100
May 09, 2022	123.04	123.04	123.04	123.04	122.49	200
May 06, 2022	121.00	121.00	120.04	120.04	119.51	600
May 05, 2022	121.94	121.94	121.94	121.94	121.40	100
May 04, 2022	121.44	123.45	121.43	123.45	122.90	1,100
May 03, 2022	122.43	122.43	122.43	122.43	121.88	900
May 02, 2022	122.78	122.95	122.53	122.82	122.27	2,900
Apr 29, 2022	125.84	125.84	124.36	124.40	123.85	1,200
Apr 28, 2022	123.70	123.70	123.70	123.70	123.15	100
Apr 27, 2022	123.77	123.78	123.70	123.70	123.15	1,100
Apr 26, 2022	124.37	124.37	123.98	123.98	123.43	400
Apr 25, 2022	125.02	125.02	124.99	124.99	124.43	300
Apr 22, 2022	123.53	123.53	122.74	122.74	122.19	400
Apr 21, 2022	125.85	125.85	125.07	125.15	124.59	1,900
Apr 20, 2022	125.84	125.84	125.84	125.84	125.28	2,300
Apr 19, 2022	125.84	125.84	125.84	125.84	125.28	200
Apr 18, 2022	124.09	124.09	124.09	124.09	123.54	200
Apr 14, 2022	127.97	127.97	127.97	127.97	127.40	-
Apr 13, 2022	127.97	127.97	127.97	127.97	127.40	200
Apr 12, 2022	127.58	127.58	127.58	127.58	127.01	-
Apr 11, 2022	127.52	127.58	127.52	127.58	127.01	300
Apr 08, 2022	125.72	125.72	125.72	125.72	125.16	-
Apr 07, 2022	125.72	125.72	125.72	125.72	125.16	300
Apr 06, 2022	127.23	127.23	127.23	127.23	126.66	-
Apr 05, 2022	127.46	127.46	127.23	127.23	126.66	500
Apr 04, 2022	124.47	124.47	124.22	124.28	123.73	500
Apr 01, 2022	124.20	124.20	124.20	124.20	123.65	-
Mar 31, 2022	124.20	124.20	124.20	124.20	123.65	100
Mar 30, 2022	124.00	124.00	124.00	124.00	123.45	300
Mar 29, 2022	123.73	123.73	123.55	123.58	123.03	900
Mar 28, 2022	121.02	122.53	121.02	122.53	121.98	6,100
Mar 25, 2022	122.52	122.52	122.52	122.52	121.97	-
Mar 24, 2022	122.52	122.52	122.52	122.52	121.97	300
Mar 23, 2022	122.52	122.52	122.51	122.51	121.96	400
Mar 22, 2022	121.98	121.98	121.87	121.87	121.33	4,900
Mar 21, 2022	122.49	122.49	122.49	122.49	121.94	100
Mar 18, 2022	124.65	124.65	124.65	124.65	124.09	-
Mar 17, 2022	124.65	124.65	124.65	124.65	124.09	100
Mar 16, 2022	120.58	120.58	120.58	120.58	120.04	-
Mar 15, 2022	123.00	123.00	120.58	120.58	120.04	2,000
Mar 14, 2022	123.47	123.47	122.33	122.33	121.78	200
Mar 11, 2022	124.03	124.17	123.89	123.89	123.34	900
Mar 10, 2022	121.24	121.24	121.24	121.24	120.70	-
Mar 09, 2022	120.50	121.87	119.46	121.24	120.70	16,600
Mar 08, 2022	118.02	118.02	118.02	118.02	117.49	-
Mar 07, 2022	118.02	118.02	118.02	118.02	117.49	200
Mar 04, 2022	110.03	110.03	110.03	110.03	109.54	-
Mar 03, 2022	110.03	110.03	110.03	110.03	109.54	1,300
Mar 02, 2022	110.00	110.03	110.00	110.03	109.54	400
Mar 01, 2022	108.02	108.02	108.02	108.02	107.54	-
Feb 28, 2022	108.02	108.02	108.02	108.02	107.54	12,900
Feb 25, 2022	109.27	109.27	109.13	109.13	108.64	200
Feb 24, 2022	105.84	105.84	105.84	105.84	105.37	-
Feb 23, 2022	105.84	105.84	105.84	105.84	105.37	1,600
Feb 22, 2022	108.04	108.04	106.11	106.44	105.97	800
Feb 18, 2022	108.11	108.26	107.93	108.07	107.59	600
Feb 17, 2022	109.25	109.25	109.25	109.25	108.76	-
Feb 16, 2022	109.16	109.25	109.16	109.25	108.76	200
Feb 15, 2022	109.66	109.66	109.66	109.66	109.17	4,400
Feb 14, 2022	109.77	109.77	109.77	109.77	109.28	100
Feb 11, 2022	110.43	110.43	110.43	110.43	109.94	100
Feb 10, 2022	110.48	110.48	110.48	110.48	109.99	100
Feb 09, 2022	111.87	111.87	111.87	111.87	111.37	100
Feb 08, 2022	110.60	110.84	110.56	110.56	110.07	400
Feb 07, 2022	109.62	109.62	109.62	109.62	109.13	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,078.64-144.10(-0.75%)

S&P 5003,818.83-2.72(-0.07%)

DOW31,029.31+82.32(+0.27%)

CAD/USD0.7749-0.0007(-0.09%)

CRUDE OIL109.50-0.28(-0.26%)

BTC-CAD25,056.72-980.32(-3.77%)

George Weston Limited (WNGRF)

S&P/TSX
19,078.64
-144.10(-0.75%)

S&P 500
3,818.83
-2.72(-0.07%)

DOW
31,029.31
+82.32(+0.27%)

CAD/USD
0.7749
-0.0007(-0.09%)

CRUDE OIL
109.50
-0.28(-0.26%)

BTC-CAD
25,056.72
-980.32(-3.77%)