George Weston Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	97.51	97.89	96.00	96.58	96.58	0.28%	311,914
Apr 27, 2026	97.53	98.09	96.27	96.31	96.31	-1.75%	308,953
Apr 24, 2026	96.73	98.05	96.25	98.03	98.03	1.12%	167,364
Apr 23, 2026	96.39	97.67	96.39	96.94	96.94	0.57%	187,936
Apr 22, 2026	97.33	97.33	96.10	96.39	96.39	-0.78%	143,813
Apr 21, 2026	96.25	97.81	96.02	97.15	97.15	0.81%	220,520
Apr 20, 2026	96.27	97.01	96.19	96.37	96.37	0.12%	215,787
Apr 17, 2026	96.18	96.92	95.71	96.25	96.25	0.48%	354,426
Apr 16, 2026	97.30	97.30	95.50	95.79	95.79	-1.28%	258,911
Apr 15, 2026	96.28	97.21	95.99	97.03	97.03	0.83%	205,659
Apr 14, 2026	96.51	96.75	95.76	96.23	96.23	-0.46%	274,039
Apr 13, 2026	98.61	98.61	96.58	96.67	96.67	-2.18%	365,284
Apr 10, 2026	100.35	101.39	98.67	98.82	98.82	-1.13%	303,821
Apr 9, 2026	102.00	102.44	99.57	99.95	99.95	-2.18%	353,393
Apr 8, 2026	100.04	102.36	99.67	102.18	102.18	2.35%	438,913
Apr 7, 2026	99.68	99.89	98.30	99.83	99.83	0.08%	314,147
Apr 6, 2026	99.79	100.45	99.44	99.75	99.75	-0.10%	156,996
Apr 2, 2026	98.79	100.17	98.40	99.85	99.85	1.04%	279,476
Apr 1, 2026	98.51	99.13	98.09	98.82	98.82	0.55%	230,073
Mar 31, 2026	99.16	99.97	97.65	98.28	98.28	-0.39%	324,517
Mar 30, 2026	97.51	99.16	97.02	98.66	98.66	1.25%	363,341
Mar 27, 2026	96.47	97.73	95.85	97.44	97.44	1.11%	229,839
Mar 26, 2026	96.19	97.82	95.52	96.37	96.37	0.18%	154,819
Mar 25, 2026	96.52	96.52	95.25	96.20	96.20	0.37%	233,391
Mar 24, 2026	97.10	97.93	95.72	95.85	95.85	-1.73%	300,939
Mar 23, 2026	96.16	97.77	95.99	97.54	97.54	1.91%	154,796
Mar 20, 2026	95.11	96.59	94.34	95.71	95.71	0.45%	859,142
Mar 19, 2026	96.14	96.15	94.37	95.28	95.28	-1.18%	354,028
Mar 18, 2026	96.53	97.46	96.09	96.42	96.42	-1.00%	217,516
Mar 17, 2026	99.27	99.27	97.13	97.39	97.39	-1.33%	218,889
Mar 16, 2026	97.60	98.79	96.17	98.70	98.70	1.31%	313,007
Mar 13, 2026	95.58	97.45	95.58	97.42	97.42	1.61%	271,378
Mar 12, 2026	95.61	96.30	94.72	95.88	95.58	0.55%	334,432
Mar 11, 2026	96.20	96.52	94.98	95.36	95.06	-1.23%	297,064
Mar 10, 2026	95.05	96.78	94.02	96.55	96.25	0.89%	320,362
Mar 9, 2026	95.06	96.35	94.11	95.70	95.40	-0.18%	664,136
Mar 6, 2026	93.85	96.16	93.43	95.87	95.57	2.27%	628,873
Mar 5, 2026	95.53	95.53	93.60	93.74	93.45	-1.54%	741,701
Mar 4, 2026	97.50	99.62	93.75	95.21	94.91	-3.91%	781,275
Mar 3, 2026	101.00	101.00	98.18	99.08	98.77	-1.84%	650,289
Mar 2, 2026	99.72	101.04	98.86	100.94	100.63	0.82%	444,102
Feb 27, 2026	99.58	100.93	99.16	100.12	99.81	0.68%	916,942
Feb 26, 2026	99.11	99.62	98.48	99.44	99.13	0.06%	294,266
Feb 25, 2026	101.21	101.21	98.43	99.38	99.07	-2.08%	327,325
Feb 24, 2026	103.01	103.01	100.68	101.49	101.17	-1.47%	334,872
Feb 23, 2026	99.76	103.00	99.55	103.00	102.68	3.29%	317,076
Feb 20, 2026	102.28	102.28	99.21	99.72	99.41	-2.28%	472,638
Feb 19, 2026	102.67	103.00	101.96	102.05	101.73	-0.91%	236,801
Feb 18, 2026	103.02	103.11	101.91	102.99	102.67	-0.02%	235,095
Feb 17, 2026	102.65	103.88	102.65	103.01	102.69	0.57%	390,697
Feb 13, 2026	103.06	103.50	102.00	102.43	102.11	-0.53%	272,739
Feb 12, 2026	102.05	104.50	101.82	102.98	102.66	1.28%	333,666
Feb 11, 2026	100.05	102.16	100.05	101.68	101.36	1.02%	371,044
Feb 10, 2026	101.45	101.64	100.28	100.65	100.34	-0.42%	243,419
Feb 9, 2026	101.79	102.41	100.59	101.07	100.76	-0.83%	202,391
Feb 6, 2026	101.70	102.82	101.23	101.92	101.60	0.18%	210,674
Feb 5, 2026	102.37	103.71	101.72	101.74	101.42	-0.87%	297,971
Feb 4, 2026	99.88	103.34	99.88	102.63	102.31	2.63%	282,636
Feb 3, 2026	97.41	100.09	96.46	100.00	99.69	3.04%	238,314
Feb 2, 2026	95.29	97.70	95.29	97.05	96.75	2.19%	392,611
Jan 30, 2026	97.22	97.23	94.73	94.97	94.67	-2.04%	506,094
Jan 29, 2026	96.40	97.76	96.40	96.95	96.65	0.61%	493,313
Jan 28, 2026	94.95	96.58	94.94	96.36	96.06	1.35%	333,591
Jan 27, 2026	96.35	96.35	94.36	95.08	94.78	-1.49%	323,229
Jan 26, 2026	97.65	98.09	95.63	96.52	96.22	-1.11%	260,456
Jan 23, 2026	97.15	98.00	96.74	97.60	97.30	0.67%	206,038
Jan 22, 2026	97.25	97.92	96.61	96.95	96.65	0.08%	159,949
Jan 21, 2026	96.00	97.29	95.70	96.87	96.57	0.70%	240,254
Jan 20, 2026	96.13	96.91	94.72	96.20	95.90	-0.13%	282,439
Jan 19, 2026	94.82	96.45	94.71	96.33	96.03	1.01%	137,244
Jan 16, 2026	95.81	95.89	95.17	95.37	95.07	-0.77%	253,810
Jan 15, 2026	96.16	96.93	95.85	96.11	95.81	0.05%	210,981
Jan 14, 2026	96.07	96.96	95.80	96.06	95.76	-0.10%	547,951
Jan 13, 2026	97.50	97.55	96.00	96.16	95.86	-1.32%	471,377
Jan 12, 2026	96.65	98.17	96.38	97.45	97.15	0.94%	314,207
Jan 9, 2026	95.14	96.64	95.14	96.54	96.24	1.41%	239,005
Jan 8, 2026	94.36	96.10	94.36	95.20	94.90	1.12%	265,005
Jan 7, 2026	94.00	95.48	94.00	94.15	93.86	0.16%	435,893
Jan 6, 2026	93.60	94.77	93.34	94.00	93.71	0.28%	218,742
Jan 5, 2026	94.52	94.81	93.72	93.74	93.45	-1.06%	254,845
Jan 2, 2026	94.42	95.57	94.42	94.74	94.45	0.05%	123,528
Dec 31, 2025	94.43	94.77	93.97	94.69	94.40	0.17%	122,248
Dec 30, 2025	94.25	94.85	94.12	94.53	94.24	0.25%	283,616
Dec 29, 2025	92.99	94.62	92.96	94.29	94.00	0.42%	284,191
Dec 24, 2025	94.09	94.49	93.82	93.90	93.61	-0.68%	63,939
Dec 23, 2025	94.49	95.34	94.45	94.54	94.25	-0.42%	179,363
Dec 22, 2025	94.81	95.24	93.14	94.94	94.64	0.21%	115,557
Dec 19, 2025	95.86	95.95	94.42	94.74	94.45	-0.88%	1,052,463
Dec 18, 2025	95.58	96.25	93.50	95.58	95.28	-0.14%	212,166
Dec 17, 2025	95.48	96.22	94.34	95.71	95.41	0.46%	352,894
Dec 16, 2025	94.96	95.63	94.66	95.27	94.97	0.25%	337,761
Dec 15, 2025	94.09	95.11	94.09	95.03	94.73	0.37%	177,080
Dec 12, 2025	94.47	94.92	93.50	94.68	94.09	0.10%	188,374
Dec 11, 2025	94.93	95.38	94.36	94.59	94.00	0.31%	459,002
Dec 10, 2025	94.38	94.98	93.81	94.30	93.71	-0.36%	339,107
Dec 9, 2025	94.50	95.26	94.21	94.64	94.05	-0.07%	325,889
Dec 8, 2025	95.05	95.51	94.61	94.71	94.12	-0.78%	322,993
Dec 5, 2025	95.61	96.31	95.43	95.45	94.85	-0.42%	219,567
Dec 4, 2025	94.79	96.94	94.79	95.85	95.25	0.96%	298,322
Dec 3, 2025	95.55	95.55	94.32	94.94	94.35	-0.60%	361,449