Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 6:07AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

WESTON (GEORGE) COM NPV (WN.TO)

On Dec 18: 63.70   0.20 (0.31%)

MORE ON WN.TO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 63.83 64.05 63.50 63.70 266,900 63.70 17-Dec-09 64.19 64.19 62.75 63.90 99,400 63.90 16-Dec-09 62.96 64.88 62.96 64.19 126,500 64.19 15-Dec-09 63.29 63.75 62.81 62.99 95,100 62.99 14-Dec-09 62.00 63.29 61.93 63.29 62,100 63.29 11-Dec-09 63.00 63.34 61.81 62.09 110,600 62.09 11-Dec-09 $ 0.36 Dividend 10-Dec-09 62.86 63.32 62.50 63.00 76,200 62.64 9-Dec-09 62.96 62.96 61.71 62.57 88,700 62.21 8-Dec-09 62.81 62.92 62.01 62.63 96,800 62.27 7-Dec-09 63.18 63.19 62.65 62.81 79,400 62.45 4-Dec-09 62.40 63.75 62.40 63.11 86,600 62.75 3-Dec-09 63.31 63.57 62.35 62.36 56,400 62.00 2-Dec-09 63.30 63.68 62.87 63.17 92,800 62.81 1-Dec-09 62.37 63.49 62.19 63.23 107,500 62.87 30-Nov-09 61.57 62.13 61.10 61.75 159,200 61.40 27-Nov-09 61.00 61.50 60.77 61.15 133,200 60.80 26-Nov-09 60.45 61.49 60.45 61.11 127,500 60.76 25-Nov-09 59.65 60.97 59.60 60.75 150,600 60.40 24-Nov-09 59.15 59.77 58.64 59.10 110,400 58.76 23-Nov-09 60.01 60.48 59.08 59.10 110,700 58.76 20-Nov-09 59.83 60.29 59.70 59.96 69,900 59.62 19-Nov-09 59.50 60.12 59.08 59.84 92,900 59.50 18-Nov-09 59.13 60.77 59.00 59.85 209,900 59.51 17-Nov-09 58.68 59.47 58.40 59.20 144,300 58.86 16-Nov-09 57.00 57.79 57.00 57.79 124,700 57.46 13-Nov-09 56.90 56.97 56.26 56.95 87,800 56.62 12-Nov-09 55.82 56.96 55.70 56.86 78,100 56.54 11-Nov-09 56.95 57.18 55.69 55.88 113,000 55.56 10-Nov-09 56.32 56.99 56.01 56.74 79,400 56.42 9-Nov-09 55.81 56.65 55.67 56.56 138,600 56.24 6-Nov-09 55.40 55.77 55.12 55.42 67,800 55.10 5-Nov-09 55.29 55.72 55.07 55.72 100,700 55.40 4-Nov-09 55.10 55.90 55.00 55.28 95,200 54.96 3-Nov-09 54.75 55.68 54.10 55.07 103,000 54.76 2-Nov-09 55.05 55.40 54.43 54.70 100,900 54.39 30-Oct-09 55.78 55.88 54.70 55.16 159,400 54.84 29-Oct-09 55.80 56.30 55.50 55.89 116,500 55.57 28-Oct-09 55.90 56.50 55.75 55.75 128,200 55.43 27-Oct-09 55.75 56.47 55.57 56.03 218,100 55.71 26-Oct-09 56.30 56.30 55.35 55.75 119,000 55.43 23-Oct-09 56.49 56.50 55.90 56.18 53,200 55.86 22-Oct-09 56.00 56.42 55.91 56.19 96,600 55.87 21-Oct-09 56.49 56.64 56.00 56.02 105,500 55.70 20-Oct-09 56.20 56.50 56.00 56.50 66,200 56.18 19-Oct-09 56.27 56.44 56.07 56.17 41,700 55.85 16-Oct-09 56.00 56.31 55.83 56.15 77,700 55.83 15-Oct-09 56.00 56.88 55.88 55.94 56,300 55.62 14-Oct-09 56.41 56.69 56.04 56.42 47,500 56.10 13-Oct-09 56.63 57.11 55.81 55.89 103,400 55.57 9-Oct-09 56.72 57.28 56.70 56.87 46,900 56.55 8-Oct-09 57.35 57.58 56.91 57.02 87,300 56.69 7-Oct-09 56.92 57.45 56.69 57.32 80,100 56.99 6-Oct-09 56.75 57.07 55.61 56.73 65,300 56.41 5-Oct-09 56.14 56.92 55.21 56.75 85,800 56.43 2-Oct-09 55.51 56.29 54.91 55.99 147,600 55.67 1-Oct-09 55.90 56.39 55.51 55.51 109,300 55.19 30-Sep-09 57.25 57.25 55.55 55.74 180,700 55.42 29-Sep-09 57.35 57.62 56.50 56.81 68,300 56.49 28-Sep-09 57.74 57.74 57.19 57.50 64,000 57.17 25-Sep-09 57.80 57.80 57.19 57.27 59,800 56.94 24-Sep-09 58.90 58.90 57.50 57.65 136,600 57.32 23-Sep-09 58.95 58.95 58.43 58.75 92,600 58.41 22-Sep-09 58.94 58.94 58.64 58.86 50,600 58.52 21-Sep-09 58.31 58.80 58.23 58.23 44,700 57.90 18-Sep-09 58.31 58.83 58.01 58.33 300,200 58.00 17-Sep-09 58.90 59.44 57.50 58.31 237,600 57.98 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions