George Weston Limited
WN-PA.TOTSXConsumer Defensive● Active
$26.20
+$0.23(+0.89%)
Market Cap$15.7B
P/E Ratio—
52W High$26.7
52W Low$24.74
George Weston Limited（WN-PA.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wn-pa.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$27.40
Sep 13, 2021
-4.4% from here
5-Year Low5Y
$20.66
Oct 10, 2023
+26.8% from low
IPO Priceadj.
$20.11
Jun 25, 2008
+30.2% since IPO
1 Year Ago
$24.87
Jun 9, 2025
+5.3% in 1Y
5 Years Ago
$25.90
Jun 8, 2021
+1.1% in 5Y
10 Years Ago
$25.43
Jun 8, 2016
+3.0% in 10Y
Historical Price Data · WN-PA.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.96 | $25.99 | $25.96 | $25.97 | $25.97 | 1K | +0.04% |
| Jun 4, 2026 | $25.84 | $25.99 | $25.84 | $25.99 | $25.99 | 2K | +0.58% |
| Jun 3, 2026 | $25.84 | $25.84 | $25.81 | $25.81 | $25.81 | 2K | -0.12% |
| Jun 2, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0K | +0.00% |
| Jun 1, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 1K | +0.00% |
| May 29, 2026 | $26.00 | $26.00 | $25.97 | $25.98 | $25.98 | 1K | -0.08% |
| May 28, 2026 | $26.21 | $26.41 | $26.12 | $26.12 | $26.12 | 15K | -0.34% |
| May 27, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0K | +0.00% |
| May 26, 2026 | $26.25 | $26.40 | $26.25 | $26.26 | $26.26 | 14K | +0.04% |
| May 25, 2026 | $26.25 | $26.35 | $26.25 | $26.33 | $26.33 | 3K | +0.30% |
| May 22, 2026 | $26.18 | $26.41 | $26.18 | $26.21 | $26.21 | 7K | +0.11% |
| May 21, 2026 | $26.14 | $26.39 | $26.12 | $26.23 | $26.23 | 5K | +0.34% |
| May 20, 2026 | $26.50 | $26.70 | $26.35 | $26.35 | $26.35 | 26K | -0.57% |
| May 19, 2026 | $26.33 | $26.46 | $26.33 | $26.45 | $26.45 | 27K | +0.46% |
| May 15, 2026 | $26.30 | $26.41 | $26.06 | $26.10 | $26.10 | 8K | -0.76% |
| May 14, 2026 | $25.99 | $26.24 | $25.99 | $26.24 | $26.24 | 14K | +0.96% |
| May 13, 2026 | $25.95 | $26.31 | $25.95 | $26.00 | $26.00 | 79K | +0.19% |
| May 12, 2026 | $25.58 | $25.85 | $25.56 | $25.80 | $25.80 | 162K | +0.86% |
| May 11, 2026 | $25.33 | $25.46 | $25.20 | $25.46 | $25.46 | 3K | +0.51% |
| May 8, 2026 | $25.31 | $25.36 | $25.26 | $25.29 | $25.29 | 4K | -0.08% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · WN-PA.TO
Jan 1 → Dec 31 · 6 years2026+1.8%$25.50 → $25.97
+1.8%
2025+4.6%$24.31 → $25.42
+4.6%
2024+11.0%$21.90 → $24.30
+11.0%
2023-2.6%$22.32 → $21.73
-2.6%
2022-12.4%$25.95 → $22.74
-12.4%
2021-0.2%$26.05 → $25.99
-0.2%
Best Year2024 · +11.0%
Worst Year2022 · -12.4%
Positive Years3 / 6
Avg Annual Return+0.4%
6Y Total Return-0.3%
6Y CAGR~-0.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in WN-PA.TO?
If you invested $1,000 in WN-PA.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,030
Total Return+3.0%
CAGR~+0.3% / yr
Profit+$30
Based on Jun 8, 2016 · $25.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
George Weston Limited（WN-PA.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $26.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WN-PA.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WN-PA.TO 历史股价FMP 日线复权 OHLCV