George Weston Limited (TSX:WN)
Canada
· Delayed Price · Currency is CAD 95.45
-0.40 (-0.42%)
At close: Dec 5, 2025
George Weston Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.61 | 96.31 | 95.43 | 95.45 | 95.45 | -0.42% | 186,906 |
| Dec 4, 2025 | 94.79 | 96.94 | 94.79 | 95.85 | 95.85 | 0.96% | 298,322 |
| Dec 3, 2025 | 95.55 | 95.55 | 94.32 | 94.94 | 94.94 | -0.60% | 304,057 |
| Dec 2, 2025 | 97.35 | 97.35 | 95.50 | 95.51 | 95.51 | -1.90% | 376,046 |
| Dec 1, 2025 | 95.53 | 97.94 | 95.53 | 97.36 | 97.36 | 1.60% | 503,549 |
| Nov 28, 2025 | 96.24 | 96.46 | 95.58 | 95.83 | 95.83 | -0.78% | 162,088 |
| Nov 27, 2025 | 96.70 | 97.04 | 96.04 | 96.58 | 96.58 | -0.10% | 62,308 |
| Nov 26, 2025 | 96.75 | 97.43 | 96.53 | 96.68 | 96.68 | -0.03% | 246,566 |
| Nov 25, 2025 | 95.25 | 97.07 | 94.08 | 96.71 | 96.71 | 2.12% | 392,313 |
| Nov 24, 2025 | 95.86 | 96.37 | 94.31 | 94.70 | 94.70 | -1.64% | 929,607 |
| Nov 21, 2025 | 95.58 | 96.64 | 95.13 | 96.28 | 96.28 | 1.10% | 272,323 |
| Nov 20, 2025 | 94.05 | 95.55 | 94.05 | 95.23 | 95.23 | 0.76% | 231,145 |
| Nov 19, 2025 | 94.14 | 94.63 | 92.38 | 94.51 | 94.51 | 0.81% | 338,098 |
| Nov 18, 2025 | 93.36 | 94.20 | 93.14 | 93.75 | 93.75 | 0.20% | 348,259 |
| Nov 17, 2025 | 92.32 | 93.62 | 91.66 | 93.56 | 93.56 | 1.08% | 409,404 |
| Nov 14, 2025 | 91.57 | 92.79 | 88.69 | 92.56 | 92.56 | 2.70% | 401,487 |
| Nov 13, 2025 | 89.78 | 91.06 | 89.62 | 90.13 | 90.13 | 0.49% | 224,841 |
| Nov 12, 2025 | 86.05 | 89.76 | 86.05 | 89.69 | 89.69 | 3.94% | 323,312 |
| Nov 11, 2025 | 87.57 | 87.72 | 86.03 | 86.29 | 86.29 | -0.91% | 259,144 |
| Nov 10, 2025 | 87.09 | 87.29 | 86.16 | 87.08 | 87.08 | -0.03% | 216,711 |
| Nov 7, 2025 | 87.21 | 87.38 | 85.92 | 87.11 | 87.11 | 0.06% | 179,874 |
| Nov 6, 2025 | 87.49 | 87.50 | 86.26 | 87.06 | 87.06 | -1.06% | 190,654 |
| Nov 5, 2025 | 85.95 | 88.02 | 85.95 | 87.99 | 87.99 | 1.97% | 262,826 |
| Nov 4, 2025 | 85.04 | 86.58 | 85.04 | 86.29 | 86.29 | 1.14% | 238,460 |
| Nov 3, 2025 | 85.18 | 85.43 | 83.89 | 85.32 | 85.32 | 0.05% | 243,948 |
| Oct 31, 2025 | 83.65 | 85.36 | 83.31 | 85.28 | 85.28 | 1.54% | 333,942 |
| Oct 30, 2025 | 83.19 | 84.40 | 83.19 | 83.99 | 83.99 | 0.90% | 274,184 |
| Oct 29, 2025 | 86.49 | 86.49 | 83.18 | 83.24 | 83.24 | -3.95% | 285,039 |
| Oct 28, 2025 | 87.96 | 87.96 | 86.66 | 86.66 | 86.66 | -1.58% | 345,533 |
| Oct 27, 2025 | 88.05 | 88.19 | 87.61 | 88.05 | 88.05 | 0.05% | 188,579 |
| Oct 24, 2025 | 89.26 | 89.93 | 87.97 | 88.01 | 88.01 | -1.35% | 226,897 |
| Oct 23, 2025 | 89.64 | 90.19 | 88.29 | 89.21 | 89.21 | -0.54% | 345,381 |
| Oct 22, 2025 | 88.56 | 90.20 | 88.16 | 89.69 | 89.69 | 1.30% | 216,429 |
| Oct 21, 2025 | 88.38 | 89.07 | 88.38 | 88.54 | 88.54 | 0.18% | 279,993 |
| Oct 20, 2025 | 89.15 | 89.62 | 88.34 | 88.38 | 88.38 | -0.86% | 390,231 |
| Oct 17, 2025 | 88.10 | 89.56 | 87.88 | 89.15 | 89.15 | 1.72% | 391,030 |
| Oct 16, 2025 | 86.70 | 87.70 | 86.56 | 87.64 | 87.64 | 1.03% | 299,931 |
| Oct 15, 2025 | 86.54 | 88.32 | 86.51 | 86.75 | 86.75 | 0.03% | 290,134 |
| Oct 14, 2025 | 86.47 | 87.44 | 86.09 | 86.72 | 86.72 | 1.04% | 364,667 |
| Oct 10, 2025 | 84.72 | 86.05 | 84.37 | 85.83 | 85.83 | 1.74% | 223,066 |
| Oct 9, 2025 | 84.48 | 84.61 | 84.02 | 84.36 | 84.36 | -0.04% | 239,850 |
| Oct 8, 2025 | 84.35 | 85.05 | 84.01 | 84.39 | 84.39 | 0.38% | 235,604 |
| Oct 7, 2025 | 83.84 | 84.22 | 82.77 | 84.07 | 84.07 | 0.49% | 266,567 |
| Oct 6, 2025 | 85.27 | 85.27 | 83.64 | 83.66 | 83.66 | -1.73% | 221,447 |
| Oct 3, 2025 | 84.93 | 85.50 | 84.43 | 85.13 | 85.13 | 0.04% | 167,651 |
| Oct 2, 2025 | 84.34 | 85.46 | 84.05 | 85.10 | 85.10 | 0.89% | 195,294 |
| Oct 1, 2025 | 84.45 | 85.30 | 84.32 | 84.35 | 84.35 | -0.64% | 204,730 |
| Sep 30, 2025 | 84.50 | 85.01 | 83.77 | 84.89 | 84.89 | 0.74% | 340,910 |
| Sep 29, 2025 | 83.52 | 84.46 | 83.52 | 84.27 | 84.27 | 0.57% | 137,516 |
| Sep 26, 2025 | 84.34 | 84.76 | 83.43 | 83.79 | 83.79 | -0.33% | 268,087 |
| Sep 25, 2025 | 84.33 | 84.42 | 83.93 | 84.07 | 84.07 | -0.11% | 223,473 |
| Sep 24, 2025 | 84.25 | 84.45 | 83.71 | 84.16 | 84.16 | -0.27% | 202,488 |
| Sep 23, 2025 | 84.09 | 84.64 | 83.67 | 84.39 | 84.39 | 0.56% | 167,240 |
| Sep 22, 2025 | 85.39 | 85.39 | 83.73 | 83.92 | 83.92 | -1.65% | 349,312 |
| Sep 19, 2025 | 85.04 | 86.18 | 84.40 | 85.33 | 85.33 | 1.14% | 1,464,431 |
| Sep 18, 2025 | 83.91 | 84.47 | 83.25 | 84.37 | 84.37 | 0.62% | 366,392 |
| Sep 17, 2025 | 84.05 | 84.56 | 83.55 | 83.85 | 83.85 | 0.11% | 167,149 |
| Sep 16, 2025 | 84.58 | 84.91 | 83.03 | 83.76 | 83.76 | -1.21% | 510,778 |
| Sep 15, 2025 | 86.26 | 86.35 | 84.29 | 84.79 | 84.79 | -2.24% | 446,849 |
| Sep 12, 2025 | 87.22 | 87.60 | 86.64 | 86.73 | 86.43 | -0.88% | 184,898 |
| Sep 11, 2025 | 87.66 | 87.92 | 87.19 | 87.50 | 87.20 | -0.18% | 288,095 |
| Sep 10, 2025 | 88.63 | 88.63 | 87.44 | 87.66 | 87.36 | -1.28% | 394,918 |
| Sep 9, 2025 | 88.90 | 88.90 | 88.10 | 88.80 | 88.49 | - | 295,943 |
| Sep 8, 2025 | 88.51 | 89.47 | 88.37 | 88.80 | 88.49 | 0.25% | 319,539 |
| Sep 5, 2025 | 88.52 | 88.98 | 88.19 | 88.58 | 88.28 | 0.07% | 154,883 |
| Sep 4, 2025 | 88.51 | 89.41 | 88.33 | 88.52 | 88.22 | 0.32% | 366,116 |
| Sep 3, 2025 | 88.15 | 89.03 | 88.11 | 88.24 | 87.94 | 0.12% | 360,903 |
| Sep 2, 2025 | 88.60 | 88.82 | 87.58 | 88.13 | 87.83 | -0.35% | 353,272 |
| Aug 29, 2025 | 87.51 | 88.69 | 86.63 | 88.44 | 88.14 | 1.25% | 288,802 |
| Aug 28, 2025 | 87.04 | 87.62 | 86.61 | 87.35 | 87.05 | 0.08% | 242,274 |
| Aug 27, 2025 | 87.29 | 87.66 | 86.26 | 87.28 | 86.98 | -0.34% | 321,871 |
| Aug 26, 2025 | 88.17 | 88.17 | 86.58 | 87.58 | 87.28 | -0.94% | 1,726,695 |
| Aug 25, 2025 | 88.39 | 89.15 | 88.00 | 88.41 | 88.11 | 0.27% | 262,510 |
| Aug 22, 2025 | 92.00 | 92.09 | 88.12 | 88.17 | 87.87 | -4.10% | 513,474 |
| Aug 21, 2025 | 91.30 | 92.44 | 91.25 | 91.94 | 91.62 | 0.80% | 385,746 |
| Aug 20, 2025 | 90.71 | 92.04 | 90.71 | 91.21 | 90.90 | 0.61% | 356,724 |
| Aug 19, 2025 | 89.42 | 91.56 | 89.42 | 90.66 | 90.35 | 1.61% | 332,905 |
| Aug 18, 2025 | 88.09 | 89.47 | 87.78 | 89.22 | 88.91 | 1.62% | 415,638 |
| Aug 15, 2025 | 88.18 | 88.71 | 87.19 | 87.80 | 87.50 | 0.21% | 472,218 |
| Aug 14, 2025 | 87.32 | 87.97 | 87.11 | 87.62 | 87.32 | 0.40% | 730,965 |
| Aug 13, 2025 | 88.29 | 89.20 | 86.19 | 87.27 | 86.97 | -1.18% | 653,190 |
| Aug 12, 2025 | 88.20 | 88.55 | 87.01 | 88.31 | 88.01 | -0.22% | 359,343 |
| Aug 11, 2025 | 87.59 | 88.85 | 87.30 | 88.51 | 88.20 | 0.20% | 276,540 |
| Aug 8, 2025 | 88.21 | 89.46 | 88.17 | 88.33 | 88.03 | -0.02% | 308,583 |
| Aug 7, 2025 | 88.75 | 89.21 | 88.15 | 88.35 | 88.05 | -0.45% | 337,839 |
| Aug 6, 2025 | 88.55 | 89.45 | 87.86 | 88.75 | 88.44 | 0.33% | 405,600 |
| Aug 5, 2025 | 87.41 | 89.05 | 86.77 | 88.45 | 88.15 | 1.90% | 396,279 |
| Aug 1, 2025 | 87.38 | 87.98 | 86.76 | 86.81 | 86.51 | -1.09% | 365,697 |
| Jul 31, 2025 | 87.33 | 88.58 | 87.32 | 87.76 | 87.46 | 0.11% | 442,284 |
| Jul 30, 2025 | 89.39 | 89.77 | 87.46 | 87.67 | 87.37 | -1.99% | 368,838 |
| Jul 29, 2025 | 87.80 | 89.73 | 87.76 | 89.45 | 89.14 | 2.20% | 355,893 |
| Jul 28, 2025 | 88.14 | 88.33 | 87.41 | 87.52 | 87.22 | -0.71% | 169,842 |
| Jul 25, 2025 | 87.88 | 88.94 | 87.65 | 88.15 | 87.84 | 0.22% | 221,694 |
| Jul 24, 2025 | 87.40 | 88.78 | 87.40 | 87.95 | 87.65 | 0.99% | 333,276 |
| Jul 23, 2025 | 87.33 | 88.01 | 87.09 | 87.09 | 86.79 | -0.56% | 272,631 |
| Jul 22, 2025 | 87.78 | 88.39 | 87.52 | 87.58 | 87.28 | -0.23% | 290,733 |
| Jul 21, 2025 | 88.23 | 88.56 | 87.58 | 87.78 | 87.48 | -0.36% | 243,255 |
| Jul 18, 2025 | 87.59 | 88.54 | 87.47 | 88.10 | 87.80 | 0.54% | 382,071 |
| Jul 17, 2025 | 88.40 | 89.30 | 86.94 | 87.63 | 87.33 | -1.48% | 418,950 |
| Jul 16, 2025 | 87.87 | 88.95 | 87.87 | 88.95 | 88.64 | 1.23% | 349,977 |