Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

George Weston Limited (TSX: WN )

185.50 +0.87 (+0.47%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 156.62 0 +2.26(+1.46%)
Jun 29, 2023 154.32 154.60 153.26 154.36 170,778 +0.17(+0.11%)
Jun 28, 2023 154.57 154.57 152.66 154.19 143,493 +0.93(+0.61%)
Jun 27, 2023 155.03 155.72 152.48 153.26 309,982 -1.57(-1.01%)
Jun 26, 2023 152.57 155.15 152.57 154.83 116,306 +2.48(+1.63%)
Jun 23, 2023 152.21 153.97 151.81 152.35 131,769 +0.14(+0.09%)
Jun 22, 2023 150.70 152.98 150.70 152.21 330,963 +1.52(+1.01%)
Jun 21, 2023 153.53 153.53 150.50 150.69 258,285 -2.84(-1.85%)
Jun 20, 2023 152.15 154.12 152.02 153.53 237,947 +0.88(+0.58%)
Jun 19, 2023 152.13 153.81 152.07 152.65 44,827 +0.59(+0.39%)
Jun 16, 2023 152.09 154.33 152.06 152.06 593,526 -1.07(-0.70%)
Jun 15, 2023 153.90 155.03 152.89 153.13 196,405 -22.04(-12.58%)
May 08, 2023 178.09 178.09 173.65 175.17 174,823 +0.06(+0.03%)
May 05, 2023 175.99 177.94 175.02 175.11 85,845 -0.83(-0.47%)
May 04, 2023 178.81 178.81 175.56 175.94 123,835 -3.83(-2.13%)
May 03, 2023 182.15 182.15 178.49 179.77 103,164 -1.88(-1.03%)
May 02, 2023 181.65 182.64 180.40 181.65 90,554 -0.71(-0.39%)
May 01, 2023 183.17 183.92 182.28 182.36 83,258 +0.44(+0.24%)
Apr 28, 2023 181.34 182.21 180.81 181.92 109,593 -0.42(-0.23%)
Apr 27, 2023 181.56 183.20 181.16 182.34 132,882 +0.90(+0.50%)
Apr 26, 2023 180.04 181.86 180.04 181.44 101,921 +1.49(+0.83%)
Apr 25, 2023 181.28 183.06 179.06 179.95 102,165 -1.51(-0.83%)
Apr 24, 2023 179.51 182.48 179.35 181.46 106,927 +1.74(+0.97%)
Apr 21, 2023 177.44 180.25 177.44 179.72 177,172 +2.19(+1.23%)
Apr 20, 2023 176.12 178.87 176.12 177.53 131,669 +0.30(+0.17%)
Apr 19, 2023 176.09 178.60 176.09 177.23 128,926 +0.59(+0.33%)
Apr 18, 2023 177.35 179.01 174.33 176.64 212,371 -1.41(-0.79%)
Apr 17, 2023 179.66 180.19 177.91 178.05 104,421 -2.01(-1.12%)
Apr 14, 2023 178.03 180.62 178.03 180.06 114,421 +2.06(+1.16%)
Apr 13, 2023 181.63 181.63 177.54 178.00 168,614 -2.40(-1.33%)
Apr 12, 2023 182.55 182.55 180.33 180.40 100,713 -1.05(-0.58%)
Apr 11, 2023 181.03 182.21 180.00 181.45 111,627 +0.91(+0.50%)
Apr 10, 2023 180.09 182.29 179.52 180.54 70,807 -0.22(-0.12%)
Apr 06, 2023 180.76 0 -0.02(-0.01%)
Apr 05, 2023 181.20 182.00 179.92 180.78 131,690 -0.42(-0.23%)
Apr 04, 2023 180.16 182.00 179.22 181.20 122,901 +3.04(+1.71%)
Apr 03, 2023 179.21 180.38 178.04 178.16 191,152 -0.94(-0.52%)
Mar 31, 2023 177.86 180.05 177.59 179.10 186,667 +2.65(+1.50%)
Mar 30, 2023 174.99 177.43 174.16 176.45 148,070 +2.81(+1.62%)
Mar 29, 2023 173.00 174.79 172.64 173.64 182,717 +0.98(+0.57%)
Mar 28, 2023 170.76 174.08 170.62 172.66 177,980 +2.23(+1.31%)
Mar 27, 2023 167.58 170.50 167.49 170.43 137,321 +3.86(+2.32%)
Mar 24, 2023 165.20 167.23 164.70 166.57 112,598 +1.87(+1.14%)
Mar 23, 2023 165.20 166.29 164.28 164.70 92,052 -0.17(-0.10%)
Mar 22, 2023 164.04 166.43 163.90 164.87 137,206 +0.53(+0.32%)
Mar 21, 2023 166.30 167.72 163.90 164.34 102,687 -2.11(-1.27%)
Mar 20, 2023 165.17 166.74 164.71 166.45 91,687 +1.47(+0.89%)
Mar 17, 2023 165.52 165.61 161.65 164.98 390,012 -0.54(-0.33%)
Mar 16, 2023 165.43 166.17 163.03 165.52 135,716 +0.07(+0.04%)
Mar 15, 2023 161.57 165.79 159.42 165.45 190,822 +2.29(+1.40%)
Mar 14, 2023 163.32 163.61 161.78 163.16 176,071 +0.33(+0.20%)
Mar 13, 2023 165.00 165.00 161.97 162.83 150,765 -1.39(-0.85%)
Mar 10, 2023 167.39 168.92 163.45 164.22 120,582 -2.83(-1.69%)
Mar 09, 2023 168.37 169.61 166.51 167.05 129,126 -0.99(-0.59%)
Mar 08, 2023 169.98 169.98 167.79 168.04 110,396 -0.62(-0.37%)
Mar 07, 2023 169.94 169.94 167.92 168.66 103,093 -0.36(-0.21%)
Mar 06, 2023 167.12 170.09 167.12 169.02 169,319 +1.96(+1.17%)
Mar 03, 2023 168.42 172.75 165.91 167.06 397,467 -1.00(-0.60%)
Mar 02, 2023 172.39 172.39 167.87 168.06 134,703 -4.33(-2.51%)
Mar 01, 2023 170.93 176.70 169.18 172.39 249,220 +1.44(+0.84%)
Feb 28, 2023 169.58 171.39 168.26 170.95 272,623 +0.90(+0.53%)
Feb 27, 2023 172.48 173.10 169.71 170.05 133,234 -3.74(-2.15%)
Feb 24, 2023 169.66 173.93 168.44 173.79 192,152 +3.31(+1.94%)
Feb 23, 2023 171.59 172.56 170.01 170.48 194,634 +2.25(+1.34%)
Feb 22, 2023 168.19 169.75 167.81 168.23 135,704 -0.16(-0.10%)
Feb 21, 2023 169.16 169.16 166.59 168.39 228,967 -1.22(-0.72%)
Feb 17, 2023 169.61 0 +0.75(+0.44%)
Feb 16, 2023 170.04 170.62 167.79 168.86 129,724 -1.03(-0.61%)
Feb 15, 2023 168.55 171.11 167.34 169.89 167,665 +1.63(+0.97%)
Feb 14, 2023 169.59 169.59 167.70 168.26 112,260 -1.16(-0.68%)
Feb 13, 2023 164.58 170.57 164.58 169.42 208,106 +2.45(+1.47%)
Feb 10, 2023 165.78 168.74 165.78 166.97 198,472 -0.62(-0.37%)
Feb 09, 2023 167.30 169.00 167.26 167.59 126,422 +1.15(+0.69%)
Feb 08, 2023 162.56 166.61 162.56 166.44 187,792 +2.99(+1.83%)
Feb 07, 2023 165.44 167.00 163.16 163.45 226,445 -3.23(-1.94%)
Feb 06, 2023 165.10 166.99 163.72 166.68 119,612 +1.27(+0.77%)
Feb 03, 2023 165.00 166.51 164.55 165.41 270,509 -0.16(-0.10%)
Feb 02, 2023 168.72 168.72 164.57 165.57 315,764 -2.19(-1.31%)
Feb 01, 2023 170.01 170.77 167.22 167.76 287,910 -3.41(-1.99%)
Jan 31, 2023 171.57 172.25 170.47 171.17 287,310 -0.41(-0.24%)
Jan 30, 2023 174.56 174.56 171.16 171.58 225,152 -2.73(-1.57%)
Jan 27, 2023 174.92 176.59 173.80 174.31 139,011 -0.65(-0.37%)
Jan 26, 2023 177.03 177.86 174.67 174.96 143,664 -1.59(-0.90%)
Jan 25, 2023 175.91 177.38 173.36 176.55 152,610 +1.42(+0.81%)
Jan 24, 2023 173.28 176.09 172.65 175.13 124,428 +2.29(+1.32%)
Jan 23, 2023 172.48 173.28 171.57 172.84 138,802 -0.04(-0.02%)
Jan 20, 2023 170.74 173.75 170.74 172.88 191,450 +1.10(+0.64%)
Jan 19, 2023 170.95 173.92 170.95 171.78 262,663 +0.35(+0.20%)
Jan 18, 2023 170.91 172.39 169.04 171.43 162,340 -0.84(-0.49%)
Jan 17, 2023 172.45 173.84 171.98 172.27 174,431 -0.30(-0.17%)
Jan 16, 2023 171.76 173.53 171.32 172.57 55,483 +0.68(+0.40%)
Jan 13, 2023 171.68 172.46 170.68 171.89 126,174 +0.21(+0.12%)
Jan 12, 2023 174.41 174.68 171.35 171.68 132,122 -2.71(-1.55%)
Jan 11, 2023 173.01 175.08 171.55 174.39 226,439 +1.20(+0.69%)
Jan 10, 2023 173.93 174.10 171.18 173.19 133,081 -0.28(-0.16%)
Jan 09, 2023 172.99 175.73 172.48 173.47 165,468 +0.20(+0.12%)
Jan 06, 2023 170.97 174.31 170.88 173.27 141,641 +2.58(+1.51%)
Jan 05, 2023 170.21 171.47 169.17 170.69 204,274 +0.34(+0.20%)
Jan 04, 2023 171.14 171.72 168.80 170.35 142,313 -0.21(-0.12%)
Jan 03, 2023 169.11 171.06 168.64 170.56 130,828 +2.57(+1.53%)
Dec 30, 2022 167.99 0 -0.76(-0.45%)
Dec 29, 2022 170.50 172.40 168.34 168.75 71,442 -1.75(-1.03%)
Dec 28, 2022 170.00 172.80 165.42 170.50 92,534 -4.22(-2.42%)
Dec 23, 2022 174.72 0 +2.49(+1.45%)
Dec 22, 2022 172.90 173.14 171.46 172.23 123,803 -1.27(-0.73%)
Dec 21, 2022 172.83 175.80 172.83 173.50 118,732 +0.51(+0.29%)
Dec 20, 2022 173.16 173.97 171.56 172.99 170,998 -0.19(-0.11%)
Dec 19, 2022 173.99 175.12 172.62 173.18 138,621 -0.19(-0.11%)
Dec 16, 2022 172.49 174.93 172.09 173.37 529,851 +0.02(+0.01%)
Dec 15, 2022 175.99 176.16 172.43 173.35 272,517 -3.38(-1.91%)
Dec 14, 2022 178.78 179.70 176.34 176.73 177,029 -2.11(-1.18%)
Dec 13, 2022 179.79 181.45 178.78 178.84 288,782 +0.79(+0.44%)
Dec 12, 2022 179.02 179.34 176.95 178.05 195,757 -0.52(-0.29%)
Dec 09, 2022 177.30 179.73 176.47 178.57 180,387 +1.83(+1.04%)
Dec 08, 2022 172.24 177.78 172.24 176.74 195,669 +4.88(+2.84%)
Dec 07, 2022 170.18 172.80 170.18 171.86 158,201 +1.36(+0.80%)
Dec 06, 2022 171.92 172.97 170.35 170.50 179,641 -0.71(-0.41%)
Dec 05, 2022 170.00 173.01 170.00 171.21 200,961 +0.61(+0.36%)
Dec 02, 2022 169.24 171.75 168.16 170.60 153,312 +1.01(+0.60%)
Dec 01, 2022 169.13 170.30 167.51 169.59 136,829 +1.14(+0.68%)
Nov 30, 2022 170.99 171.01 168.10 168.45 542,813 -1.41(-0.83%)
Nov 29, 2022 168.49 170.70 167.54 169.86 166,841 +2.01(+1.20%)
Nov 28, 2022 166.50 168.73 166.49 167.85 269,030 +1.11(+0.67%)
Nov 25, 2022 165.54 166.97 165.31 166.74 102,023 +0.95(+0.57%)
Nov 24, 2022 165.53 168.79 164.97 165.79 94,118 -0.11(-0.07%)
Nov 23, 2022 163.37 166.09 162.11 165.90 187,765 +1.02(+0.62%)
Nov 22, 2022 160.00 165.32 159.30 164.88 191,964 +5.56(+3.49%)
Nov 21, 2022 157.94 159.63 156.38 159.32 111,171 +1.90(+1.21%)
Nov 18, 2022 155.50 158.21 155.48 157.42 188,582 +2.28(+1.47%)
Nov 17, 2022 153.39 155.27 153.25 155.14 166,147 +1.61(+1.05%)
Nov 16, 2022 151.47 154.54 151.27 153.53 172,691 +2.59(+1.72%)
Nov 15, 2022 152.13 152.13 149.88 150.94 148,797 +0.22(+0.15%)
Nov 14, 2022 152.24 154.05 150.57 150.72 147,672 -1.20(-0.79%)
Nov 11, 2022 155.40 155.60 151.79 151.92 137,596 -2.98(-1.92%)
Nov 10, 2022 155.79 156.90 154.12 154.90 153,651 +1.11(+0.72%)
Nov 09, 2022 154.63 156.00 153.72 153.79 108,463 -0.62(-0.40%)
Nov 08, 2022 154.55 155.57 154.30 154.41 179,894 +0.03(+0.02%)
Nov 07, 2022 151.95 155.45 151.90 154.38 150,284 +2.66(+1.75%)
Nov 04, 2022 150.60 152.09 150.31 151.72 98,706 +1.73(+1.15%)
Nov 03, 2022 150.14 150.60 149.43 149.99 75,901 -0.38(-0.25%)
Nov 02, 2022 151.00 150.23 150.37 123,581 -0.60(-0.40%)
Nov 01, 2022 151.05 151.59 149.00 150.97 186,177 +1.02(+0.68%)
Oct 31, 2022 151.94 152.05 149.60 149.95 121,994 -1.96(-1.29%)
Oct 28, 2022 150.21 151.97 150.18 151.91 123,323 +1.71(+1.14%)
Oct 27, 2022 151.52 151.71 149.62 150.20 166,686 -1.42(-0.94%)
Oct 26, 2022 147.89 152.43 147.53 151.62 141,221 +3.30(+2.22%)
Oct 25, 2022 147.29 148.86 146.57 148.32 150,861 +1.41(+0.96%)
Oct 24, 2022 146.51 148.03 146.37 146.91 124,879 +0.47(+0.32%)
Oct 21, 2022 143.52 147.41 143.03 146.44 114,090 +2.83(+1.97%)
Oct 20, 2022 144.80 145.79 143.25 143.61 133,831 -1.28(-0.88%)
Oct 19, 2022 145.25 145.66 143.65 144.89 135,536 -0.94(-0.64%)
Oct 18, 2022 146.25 146.42 143.84 145.83 118,374 +1.16(+0.80%)
Oct 17, 2022 144.35 145.37 143.67 144.67 135,883 +1.16(+0.81%)
Oct 14, 2022 144.49 145.46 143.32 143.51 131,426 -0.17(-0.12%)
Oct 13, 2022 143.82 146.38 143.60 143.68 294,942 -1.21(-0.84%)
Oct 12, 2022 141.76 145.63 141.55 144.89 218,137 +2.55(+1.79%)
Oct 11, 2022 140.52 143.25 139.49 142.34 197,274 +2.06(+1.47%)
Oct 07, 2022 140.28 0 +0.76(+0.54%)
Oct 06, 2022 146.44 147.58 139.10 139.52 242,450 -7.31(-4.98%)
Oct 05, 2022 147.45 147.71 146.36 146.83 164,769 -0.90(-0.61%)
Oct 04, 2022 148.34 150.00 146.39 147.73 176,002 -0.01(-0.01%)
Oct 03, 2022 145.20 149.62 145.05 147.74 145,916 +3.11(+2.15%)
Sep 30, 2022 147.60 147.60 144.51 144.63 158,688 -2.17(-1.48%)
Sep 29, 2022 145.65 148.07 144.40 146.80 211,451 +0.94(+0.64%)
Sep 28, 2022 146.55 147.22 145.24 145.86 214,683 -0.64(-0.44%)
Sep 27, 2022 146.82 148.14 146.15 146.50 166,730 +0.18(+0.12%)
Sep 26, 2022 146.01 147.41 145.96 146.32 167,691 -0.18(-0.12%)
Sep 23, 2022 145.99 148.05 145.57 146.50 138,554 -0.08(-0.05%)
Sep 22, 2022 146.15 147.53 146.15 146.58 105,010 +0.10(+0.07%)
Sep 21, 2022 148.23 149.55 146.42 146.48 130,909 -1.69(-1.14%)
Sep 20, 2022 150.28 150.28 146.50 148.17 187,606 -2.11(-1.40%)
Sep 19, 2022 149.42 150.60 148.56 150.28 171,040 +0.27(+0.18%)
Sep 16, 2022 148.10 150.26 148.10 150.01 573,774 +1.32(+0.89%)
Sep 15, 2022 150.49 150.76 148.45 148.69 192,050 -1.93(-1.28%)
Sep 14, 2022 151.34 151.82 150.20 150.62 159,470 -1.67(-1.10%)
Sep 13, 2022 153.77 155.48 151.94 152.29 160,526 -1.91(-1.24%)
Sep 12, 2022 152.99 155.10 152.52 154.20 173,384 +1.20(+0.78%)
Sep 09, 2022 150.15 153.67 150.15 153.00 153,339 +3.33(+2.22%)
Sep 08, 2022 151.34 151.34 149.25 149.67 149,491 -1.45(-0.96%)
Sep 07, 2022 150.75 151.92 150.50 151.12 98,782 +0.36(+0.24%)
Sep 06, 2022 152.17 152.56 150.26 150.76 157,557 -1.47(-0.97%)
Sep 02, 2022 152.23 0 +0.36(+0.24%)
Sep 01, 2022 150.11 152.06 149.94 151.87 190,054 +1.72(+1.15%)
Aug 31, 2022 150.51 153.07 149.80 150.15 262,717 -1.27(-0.84%)
Aug 30, 2022 151.79 153.24 151.34 151.42 140,785 -0.49(-0.32%)
Aug 29, 2022 154.42 154.75 151.74 151.91 131,028 -2.97(-1.92%)
Aug 26, 2022 155.79 155.79 154.26 154.88 227,944 -0.81(-0.52%)
Aug 25, 2022 155.78 156.50 153.10 155.69 138,112 +0.41(+0.26%)
Aug 24, 2022 158.33 158.54 155.14 155.28 140,040 -2.99(-1.89%)
Aug 23, 2022 161.70 162.06 158.20 158.27 135,793 -3.50(-2.16%)
Aug 22, 2022 160.60 161.99 160.60 161.77 114,161 +0.35(+0.22%)
Aug 19, 2022 160.15 161.87 159.96 161.42 227,256 +1.09(+0.68%)
Aug 18, 2022 161.04 161.44 159.52 160.33 159,660 -0.33(-0.21%)
Aug 17, 2022 159.51 161.62 158.56 160.66 189,719 +0.91(+0.57%)
Aug 16, 2022 157.61 159.92 156.40 159.75 138,791 +2.88(+1.84%)
Aug 15, 2022 155.45 157.64 155.45 156.87 181,600 +1.71(+1.10%)
Aug 12, 2022 153.98 155.39 153.88 155.16 150,473 +1.03(+0.67%)
Aug 11, 2022 152.54 154.33 152.54 154.13 80,709 +2.12(+1.39%)
Aug 10, 2022 150.83 152.56 150.74 152.01 131,157 +1.62(+1.08%)
Aug 09, 2022 150.63 151.19 149.96 150.39 90,836 -0.05(-0.03%)
Aug 08, 2022 151.44 151.90 150.27 150.44 87,191 -0.76(-0.50%)
Aug 05, 2022 151.03 152.29 150.20 151.20 125,097 -1.05(-0.69%)
Aug 04, 2022 150.41 153.15 149.83 152.25 154,031 +1.85(+1.23%)
Aug 03, 2022 150.62 150.76 148.65 150.40 127,911 -0.18(-0.12%)
Aug 02, 2022 152.25 153.74 150.45 150.58 272,816 -2.26(-1.48%)
Jul 29, 2022 152.84 0 -5.88(-3.70%)
Jul 28, 2022 154.16 158.82 153.55 158.72 169,173 +5.17(+3.37%)
Jul 27, 2022 156.35 157.60 153.47 153.55 194,943 -2.67(-1.71%)
Jul 26, 2022 155.65 157.26 155.01 156.22 127,271 +0.28(+0.18%)
Jul 25, 2022 155.11 156.26 154.10 155.94 69,442 +0.79(+0.51%)
Jul 22, 2022 154.30 156.11 154.30 155.15 95,199 +0.94(+0.61%)
Jul 21, 2022 153.38 154.53 152.68 154.21 95,848 +0.13(+0.08%)
Jul 20, 2022 153.70 154.79 153.29 154.08 98,364 +0.01(+0.01%)
Jul 19, 2022 153.42 155.31 151.01 154.07 226,241 +0.65(+0.42%)
Jul 18, 2022 153.84 155.01 153.24 153.42 130,003 -0.34(-0.22%)
Jul 15, 2022 156.32 156.73 153.63 153.76 129,015 -1.96(-1.26%)
Jul 14, 2022 156.70 158.11 155.28 155.72 158,355 -1.42(-0.90%)
Jul 13, 2022 152.21 157.64 152.21 157.14 149,913 +3.64(+2.37%)
Jul 12, 2022 153.85 155.67 152.79 153.50 139,296 -0.66(-0.43%)
Jul 11, 2022 153.62 156.16 153.62 154.16 137,745 -0.25(-0.16%)
Jul 08, 2022 153.03 155.37 153.03 154.41 242,359 +0.84(+0.55%)
Jul 07, 2022 150.90 153.77 150.24 153.57 146,586 +3.29(+2.19%)
Jul 06, 2022 153.28 154.59 150.19 150.28 190,980 -3.30(-2.15%)
Jul 05, 2022 152.61 153.83 150.78 153.58 176,335 +0.97(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.