Western Forest Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.41	0.42	0.41	0.42	0.42	-	8,626
May 16, 2025	0.42	0.42	0.41	0.42	0.42	-	60,226
May 15, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	152,120
May 14, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	228,000
May 13, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	126,044
May 12, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	154,500
May 9, 2025	0.42	0.42	0.41	0.42	0.42	-	58,000
May 8, 2025	0.41	0.43	0.41	0.42	0.42	-1.18%	50,819
May 7, 2025	0.43	0.43	0.41	0.43	0.43	1.19%	79,900
May 6, 2025	0.40	0.42	0.40	0.42	0.42	6.33%	1,402,200
May 5, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	224,420
May 2, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	199,111
May 1, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	102,500
Apr 30, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	159,536
Apr 29, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	170,400
Apr 28, 2025	0.37	0.38	0.37	0.38	0.38	-	168,725
Apr 25, 2025	0.37	0.39	0.36	0.38	0.38	1.35%	1,791,426
Apr 24, 2025	0.37	0.38	0.37	0.37	0.37	-0.67%	128,000
Apr 23, 2025	0.37	0.39	0.37	0.37	0.37	0.68%	526,906
Apr 22, 2025	0.37	0.37	0.36	0.37	0.37	-	364,900
Apr 21, 2025	0.37	0.39	0.37	0.37	0.37	-1.33%	486,000
Apr 17, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	234,019
Apr 16, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	144,900
Apr 15, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	351,120
Apr 14, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	143,500
Apr 11, 2025	0.40	0.41	0.38	0.40	0.40	3.90%	188,600
Apr 10, 2025	0.40	0.40	0.39	0.39	0.39	-3.75%	196,500
Apr 9, 2025	0.38	0.40	0.38	0.40	0.40	6.67%	473,800
Apr 8, 2025	0.38	0.40	0.37	0.38	0.38	-3.85%	303,643
Apr 7, 2025	0.39	0.40	0.38	0.39	0.39	-1.27%	308,535
Apr 4, 2025	0.43	0.43	0.39	0.40	0.40	-3.66%	482,200
Apr 3, 2025	0.42	0.43	0.41	0.41	0.41	-3.53%	63,600
Apr 2, 2025	0.42	0.43	0.42	0.43	0.43	-	64,519
Apr 1, 2025	0.42	0.43	0.42	0.43	0.43	-	748,800
Mar 31, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	266,500
Mar 28, 2025	0.45	0.45	0.42	0.43	0.43	-1.15%	139,200
Mar 27, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	100,600
Mar 26, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	223,000
Mar 25, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	27,700
Mar 24, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	647,200
Mar 21, 2025	0.43	0.44	0.42	0.44	0.44	2.33%	94,635
Mar 20, 2025	0.44	0.44	0.43	0.43	0.43	-3.37%	472,100
Mar 19, 2025	0.44	0.46	0.44	0.45	0.45	1.14%	145,242
Mar 18, 2025	0.44	0.45	0.44	0.44	0.44	-1.12%	245,400
Mar 17, 2025	0.45	0.45	0.43	0.45	0.45	1.14%	272,819
Mar 14, 2025	0.43	0.44	0.43	0.44	0.44	3.53%	74,912
Mar 13, 2025	0.42	0.43	0.42	0.43	0.43	-	62,100
Mar 12, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	177,100
Mar 11, 2025	0.43	0.43	0.42	0.42	0.42	1.20%	214,700
Mar 10, 2025	0.44	0.44	0.41	0.42	0.42	-3.49%	677,200