George Weston Limited (WNGRF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | 18,800 |
| 29 abr 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | 3,000 |
| 26 abr 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | 7,100 |
| 25 abr 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 4,200 |
| 24 abr 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | 4,000 |
| 23 abr 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | 3,400 |
| 22 abr 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | 7,700 |
| 19 abr 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| 18 abr 2024 | 128.11 | 128.47 | 128.11 | 128.47 | 128.47 | 300 |
| 17 abr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
| 16 abr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
| 15 abr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 100 |
| 12 abr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 300 |
| 11 abr 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | 100 |
| 10 abr 2024 | 130.83 | 131.21 | 130.64 | 130.64 | 130.64 | 800 |
| 09 abr 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| 08 abr 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | 100 |
| 05 abr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 04 abr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 03 abr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 02 abr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.00 | 200 |
| 30 ene 2024 | 129.14 | 129.14 | 129.12 | 129.12 | 128.62 | 200 |
| 29 ene 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.14 | 23,400 |
| 26 ene 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.14 | 100 |
| 25 ene 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| 24 ene 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| 23 ene 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| 22 ene 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.86 | - |
| 19 ene 2024 | 127.42 | 127.42 | 127.35 | 127.35 | 126.86 | 200 |
| 18 ene 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.36 | 100 |
| 17 ene 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 125.94 | 5,100 |
| 16 ene 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 125.94 | - |
| 12 ene 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 125.94 | - |
| 11 ene 2024 | 125.00 | 126.43 | 125.00 | 126.43 | 125.94 | 1,800 |
| 10 ene 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 122.56 | - |
| 09 ene 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 122.56 | 2,800 |
| 08 ene 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.40 | 1,100 |
| 05 ene 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.40 | - |
| 04 ene 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.40 | 1,700 |
| 03 ene 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.11 | 100 |
| 02 ene 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | 800 |
| 29 dic 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| 28 dic 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| 27 dic 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | 1,200 |
| 26 dic 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| 22 dic 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| 21 dic 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | 700 |
| 20 dic 2023 | 118.48 | 118.48 | 118.48 | 118.48 | 118.02 | 300 |
| 19 dic 2023 | 118.49 | 118.49 | 118.48 | 118.48 | 118.02 | 14,100 |
| 18 dic 2023 | 117.50 | 117.50 | 117.44 | 117.44 | 116.98 | 5,200 |
| 15 dic 2023 | 118.42 | 118.42 | 118.42 | 118.42 | 117.96 | - |
| 14 dic 2023 | 117.91 | 117.91 | 117.91 | 117.91 | 117.45 | 13,500 |
| 14 dic 2023 | 0.528 Dividendo | |||||
| 13 dic 2023 | 118.42 | 118.42 | 118.42 | 118.42 | 117.43 | 300 |
| 12 dic 2023 | 118.42 | 118.42 | 118.42 | 118.42 | 117.43 | 500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.