George Weston Limited (WNGRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

111.12

-0.94

(-0.84%)

At close: 01:06PM EDT

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2023	111.13	111.13	111.13	111.13	111.13	1,100
Oct 03, 2023	112.07	112.07	112.07	112.07	112.07	400
Oct 02, 2023	112.07	112.07	112.07	112.07	112.07	1,200
Sept 29, 2023	112.07	112.07	112.07	112.07	112.07	-
Sept 28, 2023	111.89	112.07	111.89	112.07	112.07	700
Sept 27, 2023	109.39	109.39	109.39	109.39	109.39	2,200
Sept 26, 2023	110.88	110.88	110.70	110.70	110.70	6,200
Sept 25, 2023	114.24	114.24	114.24	114.24	114.24	3,100
Sept 22, 2023	114.24	114.24	114.24	114.24	114.24	12,700
Sept 21, 2023	114.24	114.24	114.24	114.24	114.24	-
Sept 20, 2023	114.24	114.24	114.24	114.24	114.24	300
Sept 19, 2023	114.24	114.24	114.24	114.24	114.24	800
Sept 18, 2023	115.00	115.00	115.00	115.00	115.00	1,300
Sept 15, 2023	115.24	115.24	115.24	115.24	115.24	500
Sept 14, 2023	110.44	110.44	110.44	110.44	110.44	2,900
Sept 14, 2023	0.526 Dividend
Sept 13, 2023	110.96	110.96	110.96	110.96	110.43	600
Sept 12, 2023	110.96	110.96	110.96	110.96	110.43	800
Sept 11, 2023	110.96	110.96	110.96	110.96	110.43	-
Sept 08, 2023	110.96	110.96	110.96	110.96	110.43	500
Sept 07, 2023	111.50	111.50	111.50	111.50	110.97	300
Sept 06, 2023	111.50	111.50	111.50	111.50	110.97	600
Sept 05, 2023	111.50	111.50	111.50	111.50	110.97	-
Sept 01, 2023	111.50	111.50	111.50	111.50	110.97	100
Aug 31, 2023	109.73	109.73	109.73	109.73	109.21	38,500
Aug 30, 2023	109.73	109.73	109.73	109.73	109.21	-
Aug 29, 2023	109.73	109.73	109.73	109.73	109.21	-
Aug 28, 2023	109.73	109.73	109.73	109.73	109.21	-
Aug 25, 2023	109.73	109.73	109.73	109.73	109.21	100
Aug 24, 2023	109.45	109.45	109.45	109.45	108.93	-
Aug 23, 2023	109.45	109.45	109.45	109.45	108.93	700
Aug 22, 2023	108.90	109.45	108.90	109.45	108.93	500
Aug 21, 2023	110.83	110.83	110.63	110.63	110.11	1,200
Aug 18, 2023	112.24	112.24	112.24	112.24	111.71	-
Aug 17, 2023	112.24	112.24	112.24	112.24	111.71	200
Aug 16, 2023	113.71	113.71	113.71	113.71	113.17	-
Aug 15, 2023	113.71	113.71	113.71	113.71	113.17	-
Aug 14, 2023	113.71	113.71	113.71	113.71	113.17	-
Aug 11, 2023	113.71	113.71	113.71	113.71	113.17	-
Aug 10, 2023	113.71	113.71	113.71	113.71	113.17	200
Aug 09, 2023	112.03	112.03	112.03	112.03	111.50	-
Aug 08, 2023	112.03	112.03	112.03	112.03	111.50	300
Aug 07, 2023	113.28	113.28	113.28	113.28	112.74	-
Aug 04, 2023	113.28	113.28	113.28	113.28	112.74	100
Aug 03, 2023	113.10	113.10	112.11	112.11	111.58	300
Aug 02, 2023	113.64	113.64	113.64	113.64	113.10	100
Aug 01, 2023	115.02	115.02	115.02	115.02	114.47	1,900
Jul 31, 2023	115.07	115.07	115.02	115.02	114.47	200
Jul 28, 2023	115.87	115.87	115.87	115.87	115.32	200
Jul 27, 2023	116.86	116.86	116.86	116.86	116.31	300
Jul 26, 2023	117.26	117.26	116.99	116.99	116.44	300
Jul 25, 2023	118.19	118.19	117.26	118.11	117.55	1,900
Jul 24, 2023	119.37	119.37	119.37	119.37	118.80	100
Jul 21, 2023	116.54	116.54	116.54	116.54	115.99	-
Jul 20, 2023	116.54	116.54	116.54	116.54	115.99	100
Jul 19, 2023	116.29	116.36	116.26	116.26	115.71	1,100
Jul 18, 2023	116.03	116.03	116.03	116.03	115.48	100
Jul 17, 2023	116.62	116.62	116.62	116.62	116.07	100
Jul 14, 2023	115.87	115.87	115.87	115.87	115.32	200
Jul 13, 2023	115.47	115.47	115.47	115.47	114.92	-
Jul 12, 2023	115.47	115.47	115.47	115.47	114.92	-
Jul 11, 2023	115.47	115.47	115.47	115.47	114.92	100
Jul 10, 2023	115.47	115.47	115.47	115.47	114.92	100
Jul 07, 2023	115.74	115.74	115.74	115.74	115.19	-
Jul 06, 2023	115.74	115.74	115.74	115.74	115.19	100
Jul 05, 2023	116.50	116.50	116.50	116.50	115.95	-
Jul 03, 2023	116.50	116.50	116.50	116.50	115.95	-
Jun 30, 2023	116.50	116.50	116.50	116.50	115.95	-
Jun 29, 2023	116.50	116.50	116.50	116.50	115.95	1,200
Jun 28, 2023	116.86	116.86	116.86	116.86	116.31	-
Jun 27, 2023	116.86	116.86	116.86	116.86	116.31	100
Jun 26, 2023	115.48	115.48	115.48	115.48	114.93	-
Jun 23, 2023	116.22	116.22	115.48	115.48	114.93	6,300
Jun 22, 2023	116.03	116.03	116.03	116.03	115.48	-
Jun 21, 2023	116.03	116.03	116.03	116.03	115.48	-
Jun 20, 2023	115.92	116.03	115.92	116.03	115.48	400
Jun 16, 2023	115.56	115.73	115.49	115.66	115.11	700
Jun 15, 2023	115.87	115.87	115.85	115.85	115.30	200
Jun 14, 2023	114.27	114.46	114.27	114.46	113.92	600
Jun 14, 2023	0.536 Dividend
Jun 13, 2023	116.13	116.13	115.87	115.87	114.79	500
Jun 12, 2023	116.98	116.98	116.98	116.98	115.89	-
Jun 09, 2023	116.98	116.98	116.98	116.98	115.89	-
Jun 08, 2023	116.98	116.98	116.98	116.98	115.89	-
Jun 07, 2023	116.98	116.98	116.98	116.98	115.89	-
Jun 06, 2023	116.98	116.98	116.98	116.98	115.89	200
Jun 05, 2023	117.64	118.06	117.60	117.60	116.50	400
Jun 02, 2023	117.93	117.93	117.93	117.93	116.83	-
Jun 01, 2023	117.93	117.93	117.93	117.93	116.83	-
May 31, 2023	117.93	117.93	117.93	117.93	116.83	7,700
May 30, 2023	124.20	124.20	124.20	124.20	123.04	-
May 26, 2023	124.20	124.20	124.20	124.20	123.04	-
May 25, 2023	124.20	124.20	124.20	124.20	123.04	-
May 24, 2023	124.20	124.20	124.20	124.20	123.04	-
May 23, 2023	124.20	124.20	124.20	124.20	123.04	-
May 22, 2023	124.20	124.20	124.20	124.20	123.04	-
May 19, 2023	124.06	124.20	124.06	124.20	123.04	200
May 18, 2023	125.58	125.58	125.58	125.58	124.41	-
May 17, 2023	125.58	125.58	125.58	125.58	124.41	-
May 16, 2023	125.66	125.66	125.52	125.58	124.41	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,034.81+13.89(+0.07%)

S&P 5004,263.75+34.30(+0.81%)

DOW33,129.55+127.17(+0.39%)

CAD/USD0.7291+0.0013(+0.18%)

CRUDE OIL84.68+0.46(+0.55%)

Bitcoin CAD37,979.95+343.69(+0.91%)

George Weston Limited (WNGRF)

S&P/TSX
19,034.81
+13.89(+0.07%)

S&P 500
4,263.75
+34.30(+0.81%)

DOW
33,129.55
+127.17(+0.39%)

CAD/USD
0.7291
+0.0013(+0.18%)

CRUDE OIL
84.68
+0.46(+0.55%)

Bitcoin CAD
37,979.95
+343.69(+0.91%)