George Weston (WN) Historical Prices

Time Period

Events

TSE:WN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	107.30	107.70	106.49	107.70	107.70	+1.27%	294,087	1.04
Oct 29, 2026	105.37	106.49	104.43	106.35	106.35	+1.38%	357,830	1.29
Oct 28, 2026	106.09	106.29	104.40	104.90	104.90	-1.29%	1,130,326	4.31
Oct 27, 2026	107.41	107.41	105.81	106.27	106.27	-0.61%	457,139	1.77
Oct 26, 2026	106.01	106.98	105.77	106.92	106.92	+0.95%	295,532	1.15
Oct 23, 2026	109.82	110.44	105.66	105.91	105.91	-3.48%	416,005	1.64
Oct 22, 2026	108.97	111.49	108.97	109.73	109.73	+1.61%	519,471	2.10
Oct 21, 2026	108.37	108.89	107.18	107.99	107.99	-0.31%	184,828	0.74
Oct 20, 2026	109.01	110.27	108.00	108.33	108.33	-0.22%	314,488	1.27
Oct 19, 2026	110.13	110.72	107.96	108.57	108.57	-1.82%	339,462	1.38
Oct 16, 2026	109.70	110.69	109.13	110.58	110.58	+1.31%	201,279	0.82
Oct 15, 2026	106.08	109.19	106.08	109.15	109.15	+3.54%	243,016	0.99
Oct 14, 2026	103.61	105.50	103.39	105.42	105.42	+2.32%	188,867	0.77
Oct 13, 2026	102.54	103.41	101.66	103.03	103.03	+1.82%	197,371	0.80
Oct 12, 2026	101.17	101.71	100.28	101.19	101.19	+0.00%	0	0.00
Oct 09, 2026	101.17	101.71	100.28	101.19	101.19	-0.41%	166,359	0.66
Oct 08, 2026	100.50	102.61	100.50	101.61	101.61	+1.10%	279,471	1.11
Oct 07, 2026	99.87	101.98	99.87	100.50	100.50	+0.77%	354,621	1.43
Oct 06, 2026	100.30	101.58	99.07	99.73	99.73	-0.63%	315,381	1.28
Oct 05, 2026	100.70	101.39	99.85	100.36	100.36	-0.58%	323,033	1.32
Oct 02, 2026	101.08	101.37	100.17	100.95	100.95	+0.21%	160,266	0.65
Oct 01, 2026	101.40	101.80	99.02	100.74	100.74	-0.46%	208,919	0.84
Sep 30, 2026	101.82	102.01	100.72	101.21	101.21	-0.18%	305,884	1.23
Sep 29, 2026	102.59	102.70	100.87	101.39	101.39	-0.93%	166,883	0.67
Sep 28, 2026	102.58	103.05	102.01	102.34	102.34	+0.15%	214,478	0.87
Sep 25, 2026	100.80	102.49	100.71	102.19	102.19	+1.68%	194,389	0.79
Sep 24, 2026	100.97	101.62	99.78	100.50	100.50	-0.09%	319,590	1.30
Sep 23, 2026	101.48	101.90	100.53	100.59	100.59	-1.24%	338,629	1.38
Sep 22, 2026	100.69	102.81	100.69	101.85	101.85	+1.19%	191,054	0.77
Sep 21, 2026	99.46	100.67	98.90	100.65	100.65	+1.32%	181,638	0.73
Sep 18, 2026	100.94	101.14	99.25	99.34	99.34	-2.05%	833,377	3.46
Sep 17, 2026	101.04	101.92	100.85	101.42	101.42	+0.61%	159,245	0.65
Sep 16, 2026	99.38	100.90	99.38	100.81	100.81	+1.73%	261,208	1.00
Sep 15, 2026	101.77	101.78	98.91	99.10	99.10	-2.41%	139,732	0.53
Sep 14, 2026	99.59	101.89	99.52	101.87	101.55	+3.09%	146,317	0.55
Sep 11, 2026	99.93	100.22	98.41	98.82	98.51	-0.85%	236,254	0.89
Sep 10, 2026	101.37	102.73	99.18	99.67	99.36	-1.17%	292,702	1.11
Sep 09, 2026	100.89	101.16	99.86	100.85	100.53	+0.03%	294,490	1.11
Sep 08, 2026	100.65	100.99	100.06	100.82	100.50	-0.11%	251,379	0.95
Sep 07, 2026	100.95	101.79	100.21	100.93	100.61	+0.00%	0	0.00
Sep 04, 2026	100.95	101.79	100.21	100.93	100.61	+0.43%	286,030	1.04
Sep 03, 2026	99.25	100.67	98.86	100.50	100.18	+1.71%	410,441	1.50
Sep 02, 2026	99.18	99.30	97.94	98.81	98.50	+0.31%	321,926	1.17
Sep 01, 2026	98.15	99.30	98.14	98.50	98.19	+1.30%	270,523	0.98
Aug 31, 2026	97.80	98.69	97.22	97.24	96.93	-0.98%	802,046	2.98
Aug 28, 2026	98.00	98.93	97.61	98.20	97.89	+0.51%	295,211	1.10
Aug 27, 2026	98.48	98.79	96.75	97.70	97.39	-0.85%	200,726	0.75
Aug 26, 2026	98.41	98.95	97.98	98.54	98.23	+0.20%	205,534	0.70
Aug 25, 2026	98.78	98.84	97.99	98.34	98.03	-0.50%	240,574	0.81
Aug 24, 2026	97.50	99.06	97.50	98.83	98.52	+1.59%	148,621	0.50

George Weston historical prices

George Weston (WN) Historical Prices

Become an Expert with TipRanks Premium