Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
George Weston Ltd (WN.PR.E)
George Weston Ltd (WN.PR.E) Historical

WN.PR.E George Weston Ltd

19.08

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

WN.PR.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	19.08	0.00	0.00%	19.08	19.08	19.08	300
May 30 2024	19.08	-0.03	-0.16%	19.08	19.08	19.08	800
May 29 2024	19.11	0.11	0.58%	19.00	19.11	19.00	1,000
May 28 2024	19.00	-0.11	-0.58%	19.10	19.10	18.95	4,682
May 27 2024	19.11	0.01	0.05%	19.10	19.11	19.10	700
May 24 2024	19.10	-0.06	-0.31%	19.15	19.16	19.10	1,000
May 23 2024	19.16	0.06	0.31%	19.15	19.29	19.15	1,275
May 22 2024	19.10	0.00	0.00%	19.10	19.10	19.10	50
May 21 2024	19.10	0.10	0.53%	19.10	19.10	19.10	600
May 17 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0
May 16 2024	19.00	0.12	0.64%	19.00	19.00	19.00	790
May 15 2024	18.88	-0.24	-1.26%	18.87	18.88	18.87	600
May 14 2024	19.12	0.15	0.79%	19.00	19.15	19.00	13,307
May 13 2024	18.97	0.00	0.00%	18.97	18.97	18.97	0
May 10 2024	18.97	0.07	0.37%	19.00	19.00	18.97	975
May 09 2024	18.90	0.23	1.23%	18.80	18.90	18.80	4,450
May 08 2024	18.67	-0.23	-1.22%	18.65	18.85	18.65	2,700
May 07 2024	18.90	0.10	0.53%	19.02	19.02	18.90	1,920
May 06 2024	18.80	0.65	3.58%	18.80	18.80	18.80	200
May 03 2024	18.15	0.00	0.00%	18.15	18.15	18.15	0
May 02 2024	18.15	0.05	0.28%	18.25	18.30	18.15	2,500
May 01 2024	18.10	0.10	0.56%	18.05	18.10	18.05	804
Apr 30 2024	18.00	-0.10	-0.55%	18.03	18.03	17.93	8,298
Apr 29 2024	18.10	0.00	0.00%	18.10	18.10	18.10	555
Apr 26 2024	18.10	0.08	0.44%	18.21	18.21	18.10	4,015
Apr 25 2024	18.02	-0.04	-0.22%	18.01	18.30	18.00	22,920
Apr 24 2024	18.06	-0.18	-0.99%	18.06	18.06	18.01	6,800
Apr 23 2024	18.24	0.23	1.28%	18.24	18.24	18.24	100
Apr 22 2024	18.01	-0.10	-0.55%	18.03	18.03	18.01	650
Apr 19 2024	18.11	-0.09	-0.49%	18.23	18.23	18.10	4,500
Apr 18 2024	18.20	-0.10	-0.55%	18.20	18.20	18.20	3,600
Apr 17 2024	18.30	0.15	0.83%	18.20	18.30	18.20	20,100
Apr 16 2024	18.15	0.15	0.83%	18.00	18.15	18.00	1,900
Apr 15 2024	18.00	-0.09	-0.50%	18.20	18.20	18.00	56,750
Apr 12 2024	18.09	-0.06	-0.33%	18.14	18.15	18.08	2,400
Apr 11 2024	18.15	-0.08	-0.44%	18.25	18.25	18.10	10,600
Apr 10 2024	18.23	-0.02	-0.11%	18.25	18.25	18.20	7,220
Apr 09 2024	18.25	-0.08	-0.44%	18.15	18.25	18.15	19,238
Apr 08 2024	18.33	-0.17	-0.92%	18.50	18.50	18.33	600
Apr 05 2024	18.50	0.00	0.00%	18.50	18.50	18.45	7,700
Apr 04 2024	18.50	0.00	0.00%	18.50	18.50	18.50	2,070
Apr 03 2024	18.50	0.05	0.27%	18.45	18.55	18.45	4,400
Apr 02 2024	18.45	-0.05	-0.27%	18.45	18.45	18.45	2,620
Apr 01 2024	18.50	-0.09	-0.48%	18.55	18.55	18.50	2,257
Mar 28 2024	18.59	0.00	0.00%	18.50	18.59	18.50	969
Mar 27 2024	18.59	0.14	0.76%	18.50	18.59	18.50	600
Mar 26 2024	18.45	0.00	0.00%	18.45	18.45	18.45	341
Mar 25 2024	18.45	-0.05	-0.27%	18.50	18.50	18.41	4,200
Mar 22 2024	18.50	-0.09	-0.48%	18.60	18.60	18.50	3,300
Mar 21 2024	18.59	-0.01	-0.05%	18.59	18.59	18.59	1,700
Mar 20 2024	18.60	0.30	1.64%	18.57	18.60	18.55	2,100
Mar 19 2024	18.30	0.09	0.49%	18.26	18.30	18.26	500
Mar 18 2024	18.21	0.12	0.66%	18.05	18.21	18.05	1,500
Mar 15 2024	18.09	-0.01	-0.06%	18.20	18.20	18.09	400
Mar 14 2024	18.10	-0.32	-1.74%	18.39	18.39	18.10	2,800
Mar 13 2024	18.42	0.01	0.05%	18.37	18.42	18.37	200
Mar 12 2024	18.41	0.15	0.82%	18.31	18.41	18.31	2,100
Mar 11 2024	18.26	0.05	0.27%	18.35	18.35	18.25	5,586
Mar 08 2024	18.21	-0.24	-1.30%	18.41	18.42	18.11	6,000
Mar 07 2024	18.45	0.05	0.27%	18.40	18.45	18.35	4,400
Mar 06 2024	18.40	0.15	0.82%	18.27	18.40	18.27	3,080
Mar 05 2024	18.25	-0.01	-0.05%	18.26	18.30	18.25	1,294

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions