George Weston Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	95.53	95.53	93.60	93.74	93.74	-1.54%	606,230
Mar 4, 2026	97.50	99.62	93.75	95.21	95.21	-3.91%	634,474
Mar 3, 2026	101.00	101.00	98.18	99.08	99.08	-1.84%	621,556
Mar 2, 2026	99.72	101.04	98.86	100.94	100.94	0.82%	433,705
Feb 27, 2026	99.58	100.93	99.16	100.12	100.12	0.68%	880,676
Feb 26, 2026	99.11	99.62	98.48	99.44	99.44	0.06%	254,733
Feb 25, 2026	101.21	101.21	98.43	99.38	99.38	-2.08%	299,611
Feb 24, 2026	103.01	103.01	100.68	101.49	101.49	-1.47%	330,572
Feb 23, 2026	99.76	103.00	99.55	103.00	103.00	3.29%	291,276
Feb 20, 2026	102.28	102.28	99.21	99.72	99.72	-2.28%	472,638
Feb 19, 2026	102.67	103.00	101.96	102.05	102.05	-0.91%	236,801
Feb 18, 2026	103.02	103.11	101.91	102.99	102.99	-0.02%	235,095
Feb 17, 2026	102.65	103.88	102.65	103.01	103.01	0.57%	390,697
Feb 13, 2026	103.06	103.50	102.00	102.43	102.43	-0.53%	272,739
Feb 12, 2026	102.05	104.50	101.82	102.98	102.98	1.28%	333,666
Feb 11, 2026	100.05	102.16	100.05	101.68	101.68	1.02%	371,044
Feb 10, 2026	101.45	101.64	100.28	100.65	100.65	-0.42%	243,419
Feb 9, 2026	101.79	102.41	100.59	101.07	101.07	-0.83%	162,991
Feb 6, 2026	101.70	102.82	101.23	101.92	101.92	0.18%	191,774
Feb 5, 2026	102.37	103.71	101.72	101.74	101.74	-0.87%	297,971
Feb 4, 2026	99.88	103.34	99.88	102.63	102.63	2.63%	282,136
Feb 3, 2026	97.41	100.09	96.46	100.00	100.00	3.04%	212,739
Feb 2, 2026	95.29	97.70	95.29	97.05	97.05	2.19%	366,434
Jan 30, 2026	97.22	97.23	94.73	94.97	94.97	-2.04%	459,212
Jan 29, 2026	96.40	97.76	96.40	96.95	96.95	0.61%	467,192
Jan 28, 2026	94.95	96.58	94.94	96.36	96.36	1.35%	307,065
Jan 27, 2026	96.35	96.35	94.36	95.08	95.08	-1.49%	296,528
Jan 26, 2026	97.65	98.09	95.63	96.52	96.52	-1.11%	233,850
Jan 23, 2026	97.15	98.00	96.74	97.60	97.60	0.67%	206,038
Jan 22, 2026	97.25	97.92	96.61	96.95	96.95	0.08%	133,836
Jan 21, 2026	96.00	97.29	95.70	96.87	96.87	0.70%	213,898
Jan 20, 2026	96.13	96.91	94.72	96.20	96.20	-0.13%	256,075
Jan 19, 2026	94.82	96.45	94.71	96.33	96.33	1.01%	137,244
Jan 16, 2026	95.81	95.89	95.17	95.37	95.37	-0.77%	253,810
Jan 15, 2026	96.16	96.93	95.85	96.11	96.11	0.05%	210,981
Jan 14, 2026	96.07	96.96	95.80	96.06	96.06	-0.10%	547,951
Jan 13, 2026	97.50	97.55	96.00	96.16	96.16	-1.32%	471,377
Jan 12, 2026	96.65	98.17	96.38	97.45	97.45	0.94%	314,207
Jan 9, 2026	95.14	96.64	95.14	96.54	96.54	1.41%	239,005
Jan 8, 2026	94.36	96.10	94.36	95.20	95.20	1.12%	265,005
Jan 7, 2026	94.00	95.48	94.00	94.15	94.15	0.16%	435,893
Jan 6, 2026	93.60	94.77	93.34	94.00	94.00	0.28%	218,742
Jan 5, 2026	94.52	94.81	93.72	93.74	93.74	-1.06%	254,845
Jan 2, 2026	94.42	95.57	94.42	94.74	94.74	0.05%	123,528
Dec 31, 2025	94.43	94.77	93.97	94.69	94.69	0.17%	122,248
Dec 30, 2025	94.25	94.85	94.12	94.53	94.53	0.25%	283,616
Dec 29, 2025	92.99	94.62	92.96	94.29	94.29	0.42%	284,191
Dec 24, 2025	94.09	94.49	93.82	93.90	93.90	-0.68%	63,939
Dec 23, 2025	94.49	95.34	94.45	94.54	94.54	-0.42%	179,363
Dec 22, 2025	94.81	95.24	93.14	94.94	94.94	0.21%	115,557
Dec 19, 2025	95.86	95.95	94.42	94.74	94.74	-0.88%	1,052,463
Dec 18, 2025	95.58	96.25	93.50	95.58	95.58	-0.14%	212,166
Dec 17, 2025	95.48	96.22	94.34	95.71	95.71	0.46%	352,894
Dec 16, 2025	94.96	95.63	94.66	95.27	95.27	0.25%	337,761
Dec 15, 2025	94.09	95.11	94.09	95.03	95.03	0.37%	177,080
Dec 12, 2025	94.47	94.92	93.50	94.68	94.38	0.10%	188,374
Dec 11, 2025	94.93	95.38	94.36	94.59	94.29	0.31%	459,002
Dec 10, 2025	94.38	94.98	93.81	94.30	94.00	-0.36%	339,107
Dec 9, 2025	94.50	95.26	94.21	94.64	94.34	-0.07%	325,889
Dec 8, 2025	95.05	95.51	94.61	94.71	94.41	-0.78%	322,993
Dec 5, 2025	95.61	96.31	95.43	95.45	95.15	-0.42%	219,567
Dec 4, 2025	94.79	96.94	94.79	95.85	95.55	0.96%	298,322
Dec 3, 2025	95.55	95.55	94.32	94.94	94.64	-0.60%	361,449
Dec 2, 2025	97.35	97.35	95.50	95.51	95.21	-1.90%	376,046
Dec 1, 2025	95.53	97.94	95.53	97.36	97.05	1.60%	503,549
Nov 28, 2025	96.24	96.46	95.58	95.83	95.53	-0.78%	192,138
Nov 27, 2025	96.70	97.04	96.04	96.58	96.28	-0.10%	62,308
Nov 26, 2025	96.75	97.43	96.53	96.68	96.38	-0.03%	302,650
Nov 25, 2025	95.25	97.07	94.08	96.71	96.41	2.12%	392,313
Nov 24, 2025	95.86	96.37	94.31	94.70	94.40	-1.64%	929,607
Nov 21, 2025	95.58	96.64	95.13	96.28	95.98	1.10%	328,906
Nov 20, 2025	94.05	95.55	94.05	95.23	94.93	0.76%	288,369
Nov 19, 2025	94.14	94.63	92.38	94.51	94.21	0.81%	338,098
Nov 18, 2025	93.36	94.20	93.14	93.75	93.45	0.20%	348,259
Nov 17, 2025	92.32	93.62	91.66	93.56	93.27	1.08%	409,404
Nov 14, 2025	91.57	92.79	88.69	92.56	92.27	2.70%	401,487
Nov 13, 2025	89.78	91.06	89.62	90.13	89.85	0.49%	224,841
Nov 12, 2025	86.05	89.76	86.05	89.69	89.41	3.94%	323,312
Nov 11, 2025	87.57	87.72	86.03	86.29	86.02	-0.91%	259,144
Nov 10, 2025	87.09	87.29	86.16	87.08	86.81	-0.03%	216,711
Nov 7, 2025	87.21	87.38	85.92	87.11	86.84	0.06%	179,874
Nov 6, 2025	87.49	87.50	86.26	87.06	86.79	-1.06%	190,654
Nov 5, 2025	85.95	88.02	85.95	87.99	87.71	1.97%	262,826
Nov 4, 2025	85.04	86.58	85.04	86.29	86.02	1.14%	238,460
Nov 3, 2025	85.18	85.43	83.89	85.32	85.05	0.05%	243,948
Oct 31, 2025	83.65	85.36	83.31	85.28	85.01	1.54%	333,942
Oct 30, 2025	83.19	84.40	83.19	83.99	83.73	0.90%	274,184
Oct 29, 2025	86.49	86.49	83.18	83.24	82.98	-3.95%	285,039
Oct 28, 2025	87.96	87.96	86.66	86.66	86.39	-1.58%	345,533
Oct 27, 2025	88.05	88.19	87.61	88.05	87.77	0.05%	188,579
Oct 24, 2025	89.26	89.93	87.97	88.01	87.73	-1.35%	226,897
Oct 23, 2025	89.64	90.19	88.29	89.21	88.93	-0.54%	345,381
Oct 22, 2025	88.56	90.20	88.16	89.69	89.41	1.30%	216,429
Oct 21, 2025	88.38	89.07	88.38	88.54	88.26	0.18%	279,993
Oct 20, 2025	89.15	89.62	88.34	88.38	88.10	-0.86%	390,231
Oct 17, 2025	88.10	89.56	87.88	89.15	88.87	1.72%	391,030
Oct 16, 2025	86.70	87.70	86.56	87.64	87.36	1.03%	299,931
Oct 15, 2025	86.54	88.32	86.51	86.75	86.48	0.03%	290,134
Oct 14, 2025	86.47	87.44	86.09	86.72	86.45	1.04%	364,667
Oct 10, 2025	84.72	86.05	84.37	85.83	85.56	1.74%	223,066