George Weston Limited (WNGRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 134.83 | 134.83 | 134.80 | 134.82 | 134.82 | 1,800 |
| 01 May 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | 1,900 |
| 30 Apr 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | 18,800 |
| 29 Apr 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | 3,000 |
| 26 Apr 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | 7,100 |
| 25 Apr 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 4,200 |
| 24 Apr 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | 4,000 |
| 23 Apr 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | 3,400 |
| 22 Apr 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | 7,700 |
| 19 Apr 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| 18 Apr 2024 | 128.11 | 128.47 | 128.11 | 128.47 | 128.47 | 300 |
| 17 Apr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
| 16 Apr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
| 15 Apr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 100 |
| 12 Apr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 300 |
| 11 Apr 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | 100 |
| 10 Apr 2024 | 130.83 | 131.21 | 130.64 | 130.64 | 130.64 | 800 |
| 09 Apr 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| 08 Apr 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | 100 |
| 05 Apr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 04 Apr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 03 Apr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 02 Apr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 01 Apr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 28 Mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 100 |
| 27 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| 26 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| 25 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | 600 |
| 22 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| 21 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| 20 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| 19 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | 200 |
| 18 Mar 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 100 |
| 15 Mar 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 100 |
| 14 Mar 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | 100 |
| 14 Mar 2024 | 0.529 Dividend | |||||
| 13 Mar 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.92 | 10,600 |
| 12 Mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.27 | - |
| 11 Mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.27 | 19,200 |
| 08 Mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.27 | 300 |
| 07 Mar 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.06 | - |
| 06 Mar 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.06 | 100 |
| 05 Mar 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 129.80 | 100 |
| 04 Mar 2024 | 130.02 | 130.17 | 130.01 | 130.17 | 129.67 | 300 |
| 01 Mar 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.18 | - |
| 29 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.18 | 11,500 |
| 28 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.18 | 100 |
| 27 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.50 | - |
| 26 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.50 | - |
| 23 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.50 | - |
| 22 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.50 | 300 |
| 21 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.50 | - |
| 20 Feb 2024 | 130.01 | 130.01 | 130.00 | 130.00 | 129.50 | 200 |
| 16 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| 15 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| 14 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| 13 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| 12 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| 09 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| 08 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | - |
| 07 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.51 | 100 |
| 06 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | - |
| 05 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | - |
| 02 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | - |
| 01 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | - |
| 31 Jan 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | 200 |
| 30 Jan 2024 | 129.14 | 129.14 | 129.12 | 129.12 | 128.62 | 200 |
| 29 Jan 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.14 | 23,400 |
| 26 Jan 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.14 | 100 |
| 25 Jan 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| 24 Jan 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| 23 Jan 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| 22 Jan 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| 19 Jan 2024 | 127.42 | 127.42 | 127.35 | 127.35 | 126.86 | 200 |
| 18 Jan 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.36 | 100 |
| 17 Jan 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 125.94 | 5,100 |
| 16 Jan 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 125.94 | - |
| 12 Jan 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 125.94 | - |
| 11 Jan 2024 | 125.00 | 126.43 | 125.00 | 126.43 | 125.94 | 1,800 |
| 10 Jan 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 122.56 | - |
| 09 Jan 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 122.56 | 2,800 |
| 08 Jan 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.40 | 1,100 |
| 05 Jan 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.40 | - |
| 04 Jan 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.40 | 1,700 |
| 03 Jan 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.11 | 100 |
| 02 Jan 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | 800 |
| 29 Dec 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| 28 Dec 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| 27 Dec 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | 1,200 |
| 26 Dec 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| 22 Dec 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| 21 Dec 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | 700 |
| 20 Dec 2023 | 118.48 | 118.48 | 118.48 | 118.48 | 118.02 | 300 |
| 19 Dec 2023 | 118.49 | 118.49 | 118.48 | 118.48 | 118.02 | 14,100 |
| 18 Dec 2023 | 117.50 | 117.50 | 117.44 | 117.44 | 116.98 | 5,200 |
| 15 Dec 2023 | 118.42 | 118.42 | 118.42 | 118.42 | 117.96 | - |
| 14 Dec 2023 | 117.91 | 117.91 | 117.91 | 117.91 | 117.45 | 13,500 |
| 14 Dec 2023 | 0.528 Dividend | |||||
| 13 Dec 2023 | 118.42 | 118.42 | 118.42 | 118.42 | 117.43 | 300 |
| 12 Dec 2023 | 118.42 | 118.42 | 118.42 | 118.42 | 117.43 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.