Western Forest Products Inc. (TSX:WEF)
Canada · Delayed Price · Currency is CAD 12.38
-0.30 (-2.37%)
Aug 8, 2025, 4:00 PM EDT
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.54 | 12.72 | 11.88 | 12.38 | 12.38 | -2.37% | 34,918 |
| Aug 7, 2025 | 13.22 | 13.22 | 12.52 | 12.68 | 12.68 | -4.30% | 41,700 |
| Aug 6, 2025 | 13.59 | 13.59 | 13.20 | 13.25 | 13.25 | 1.92% | 19,300 |
| Aug 5, 2025 | 13.11 | 13.14 | 12.97 | 13.00 | 13.00 | -1.44% | 21,400 |
| Aug 1, 2025 | 13.20 | 13.33 | 13.02 | 13.19 | 13.19 | -0.98% | 45,000 |
| Jul 31, 2025 | 13.30 | 13.32 | 13.21 | 13.32 | 13.32 | 0.15% | 11,216 |
| Jul 30, 2025 | 13.74 | 13.74 | 13.05 | 13.30 | 13.30 | -2.56% | 44,200 |
| Jul 29, 2025 | 12.27 | 13.75 | 12.27 | 13.65 | 13.65 | 10.80% | 30,535 |
| Jul 28, 2025 | 12.31 | 12.34 | 12.10 | 12.32 | 12.32 | 0.16% | 44,700 |
| Jul 25, 2025 | 12.45 | 12.60 | 12.15 | 12.30 | 12.30 | -1.20% | 566,900 |
| Jul 24, 2025 | 11.85 | 12.45 | 11.85 | 12.45 | 12.45 | 5.06% | 511,400 |
| Jul 23, 2025 | 12.15 | 12.15 | 11.85 | 11.85 | 11.85 | -2.47% | 206,600 |
| Jul 22, 2025 | 12.00 | 12.15 | 11.85 | 12.15 | 12.15 | 1.25% | 59,500 |
| Jul 21, 2025 | 11.85 | 12.15 | 11.85 | 12.00 | 12.00 | 1.27% | 226,300 |
| Jul 18, 2025 | 12.15 | 12.15 | 11.85 | 11.85 | 11.85 | -2.47% | 51,717 |
| Jul 17, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | - | 105,544 |
| Jul 16, 2025 | 11.85 | 12.15 | 11.85 | 12.15 | 12.15 | 1.25% | 166,100 |
| Jul 15, 2025 | 12.30 | 12.30 | 11.85 | 12.00 | 12.00 | -1.23% | 75,900 |
| Jul 14, 2025 | 12.15 | 12.30 | 12.00 | 12.15 | 12.15 | - | 129,600 |
| Jul 11, 2025 | 12.30 | 12.30 | 11.85 | 12.15 | 12.15 | - | 163,300 |
| Jul 10, 2025 | 12.00 | 12.30 | 11.85 | 12.15 | 12.15 | 1.25% | 293,300 |
| Jul 9, 2025 | 12.00 | 12.15 | 11.85 | 12.00 | 12.00 | 1.27% | 139,300 |
| Jul 8, 2025 | 11.85 | 12.15 | 11.85 | 11.85 | 11.85 | -2.47% | 183,015 |
| Jul 7, 2025 | 12.00 | 12.15 | 11.70 | 12.15 | 12.15 | 1.25% | 239,019 |
| Jul 4, 2025 | 11.85 | 12.15 | 11.85 | 12.00 | 12.00 | -1.23% | 301,849 |
| Jul 3, 2025 | 11.70 | 12.15 | 11.70 | 12.15 | 12.15 | 2.53% | 554,133 |
| Jul 2, 2025 | 11.70 | 12.15 | 11.70 | 11.85 | 11.85 | -1.25% | 225,900 |
| Jun 30, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | 263,031 |
| Jun 27, 2025 | 11.85 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 11,583 |
| Jun 26, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 3.90% | 34,253 |
| Jun 25, 2025 | 11.55 | 11.70 | 11.40 | 11.55 | 11.55 | 1.32% | 34,220 |
| Jun 24, 2025 | 11.55 | 11.70 | 11.40 | 11.40 | 11.40 | -0.70% | 8,281 |
| Jun 23, 2025 | 11.70 | 11.85 | 11.48 | 11.48 | 11.48 | -3.12% | 5,772 |
| Jun 20, 2025 | 11.70 | 11.85 | 11.55 | 11.85 | 11.85 | - | 8,647 |
| Jun 19, 2025 | 12.15 | 12.15 | 11.70 | 11.85 | 11.85 | -1.25% | 31,597 |
| Jun 18, 2025 | 12.30 | 12.30 | 11.85 | 12.00 | 12.00 | - | 4,603 |
| Jun 17, 2025 | 12.15 | 12.15 | 11.85 | 12.00 | 12.00 | -1.23% | 18,863 |
| Jun 16, 2025 | 12.00 | 12.45 | 12.00 | 12.15 | 12.15 | 1.25% | 73,485 |
| Jun 13, 2025 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | - | 7,421 |
| Jun 12, 2025 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | 1.27% | 17,657 |
| Jun 11, 2025 | 12.00 | 12.00 | 11.70 | 11.85 | 11.85 | - | 260,713 |
| Jun 10, 2025 | 12.15 | 12.15 | 11.85 | 11.85 | 11.85 | -3.66% | 40,903 |
| Jun 9, 2025 | 12.15 | 12.30 | 12.00 | 12.30 | 12.30 | 1.23% | 43,530 |
| Jun 6, 2025 | 12.00 | 12.30 | 12.00 | 12.15 | 12.15 | - | 33,293 |
| Jun 5, 2025 | 12.60 | 12.60 | 12.15 | 12.15 | 12.15 | - | 5,621 |
| Jun 4, 2025 | 12.30 | 12.30 | 12.00 | 12.15 | 12.15 | -1.22% | 10,683 |
| Jun 3, 2025 | 12.30 | 12.30 | 12.00 | 12.30 | 12.30 | 1.23% | 3,288 |
| Jun 2, 2025 | 12.30 | 12.30 | 12.00 | 12.15 | 12.15 | -1.22% | 4,135 |
| May 30, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 1.23% | 6,373 |
| May 29, 2025 | 12.15 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 1,134 |