George Weston Limited (WNGRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:21PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | - |
| 18 Jun 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | 3,100 |
| 17 Jun 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | 200 |
| 14 Jun 2024 | 137.79 | 137.79 | 137.79 | 137.79 | 137.79 | 2,900 |
| 14 Jun 2024 | 0.597 Dividend | |||||
| 13 Jun 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 140.53 | - |
| 12 Jun 2024 | 142.53 | 142.53 | 141.13 | 141.13 | 140.53 | 200 |
| 11 Jun 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 140.75 | - |
| 10 Jun 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 140.75 | 200 |
| 07 Jun 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.09 | - |
| 06 Jun 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.09 | 1,300 |
| 05 Jun 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.09 | - |
| 04 Jun 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.09 | - |
| 03 Jun 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.09 | 5,600 |
| 31 May 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.09 | 15,000 |
| 30 May 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.03 | 2,300 |
| 29 May 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 139.67 | 6,100 |
| 28 May 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 142.53 | 5,200 |
| 24 May 2024 | 143.88 | 143.88 | 143.11 | 143.14 | 142.53 | 1,500 |
| 23 May 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.17 | 5,700 |
| 22 May 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.17 | 6,000 |
| 21 May 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 140.07 | 100 |
| 20 May 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 135.90 | - |
| 17 May 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 135.90 | - |
| 16 May 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 135.90 | - |
| 15 May 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 135.90 | - |
| 14 May 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 135.90 | - |
| 13 May 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 135.90 | 12,200 |
| 10 May 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 135.90 | 3,200 |
| 09 May 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 135.90 | 8,600 |
| 08 May 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 135.90 | 35,600 |
| 07 May 2024 | 137.59 | 137.59 | 136.48 | 136.48 | 135.90 | 400 |
| 06 May 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 134.25 | 300 |
| 03 May 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 134.25 | 900 |
| 02 May 2024 | 134.83 | 134.83 | 134.80 | 134.82 | 134.25 | 1,800 |
| 01 May 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 132.61 | 1,900 |
| 30 Apr 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 132.61 | 18,800 |
| 29 Apr 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.39 | 3,000 |
| 26 Apr 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.39 | 7,100 |
| 25 Apr 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 130.94 | 4,200 |
| 24 Apr 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.35 | 4,000 |
| 23 Apr 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 130.90 | 3,400 |
| 22 Apr 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 130.90 | 7,700 |
| 19 Apr 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 127.93 | - |
| 18 Apr 2024 | 128.11 | 128.47 | 128.11 | 128.47 | 127.93 | 300 |
| 17 Apr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 126.98 | - |
| 16 Apr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 126.98 | - |
| 15 Apr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 126.98 | 100 |
| 12 Apr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 126.98 | 300 |
| 11 Apr 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.26 | 100 |
| 10 Apr 2024 | 130.83 | 131.21 | 130.64 | 130.64 | 130.09 | 800 |
| 09 Apr 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 131.70 | - |
| 08 Apr 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 131.70 | 100 |
| 05 Apr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.78 | - |
| 04 Apr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.78 | - |
| 03 Apr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.78 | - |
| 02 Apr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.78 | - |
| 01 Apr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.78 | - |
| 28 Mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.78 | 100 |
| 27 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 132.88 | - |
| 26 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 132.88 | - |
| 25 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 132.88 | 600 |
| 22 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 132.88 | - |
| 21 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 132.88 | - |
| 20 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 132.88 | - |
| 19 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 132.88 | 200 |
| 18 Mar 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 132.69 | 100 |
| 15 Mar 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 132.69 | 100 |
| 14 Mar 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 132.53 | 100 |
| 14 Mar 2024 | 0.529 Dividend | |||||
| 13 Mar 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.35 | 10,600 |
| 12 Mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 134.70 | - |
| 11 Mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 134.70 | 19,200 |
| 08 Mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 134.70 | 300 |
| 07 Mar 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 129.51 | - |
| 06 Mar 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 129.51 | 100 |
| 05 Mar 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 129.26 | 100 |
| 04 Mar 2024 | 130.02 | 130.17 | 130.01 | 130.17 | 129.12 | 300 |
| 01 Mar 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 133.61 | - |
| 29 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 133.61 | 11,500 |
| 28 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 133.61 | 100 |
| 27 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.95 | - |
| 26 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.95 | - |
| 23 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.95 | - |
| 22 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.95 | 300 |
| 21 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.95 | - |
| 20 Feb 2024 | 130.01 | 130.01 | 130.00 | 130.00 | 128.95 | 200 |
| 16 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 123.98 | - |
| 15 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 123.98 | - |
| 14 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 123.98 | - |
| 13 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 123.98 | - |
| 12 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 123.98 | - |
| 09 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 123.98 | - |
| 08 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 123.98 | - |
| 07 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 123.98 | 100 |
| 06 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 128.45 | - |
| 05 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 128.45 | - |
| 02 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 128.45 | - |
| 01 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 128.45 | - |
| 31 Jan 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 128.45 | 200 |
| *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.