West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	90.39	90.67	86.69	86.84	86.84	-3.93%	168,190
Mar 17, 2026	89.78	91.78	89.78	90.39	90.39	0.74%	132,776
Mar 16, 2026	89.16	90.33	89.16	89.73	89.73	1.28%	147,889
Mar 13, 2026	87.40	88.70	87.05	88.60	88.60	2.39%	119,178
Mar 12, 2026	87.27	87.48	85.89	86.53	86.09	-1.30%	138,995
Mar 11, 2026	87.55	88.47	86.84	87.67	87.23	0.13%	111,528
Mar 10, 2026	88.18	88.75	86.86	87.56	87.12	-0.68%	175,196
Mar 9, 2026	87.13	88.75	85.79	88.16	87.72	-0.49%	187,891
Mar 6, 2026	88.24	88.84	86.52	88.59	88.14	-1.51%	266,596
Mar 5, 2026	88.04	90.00	88.04	89.95	89.50	0.63%	153,142
Mar 4, 2026	89.59	89.88	88.45	89.39	88.94	0.06%	108,346
Mar 3, 2026	88.54	90.04	86.37	89.34	88.89	-1.47%	181,805
Mar 2, 2026	89.69	90.90	88.19	90.67	90.21	0.12%	120,400
Feb 27, 2026	88.34	90.82	87.56	90.56	90.10	1.62%	236,390
Feb 26, 2026	88.59	89.33	87.51	89.12	88.67	0.35%	135,284
Feb 25, 2026	90.02	90.55	88.50	88.81	88.36	-1.67%	123,818
Feb 24, 2026	89.90	91.54	89.53	90.32	89.86	0.36%	157,007
Feb 23, 2026	91.86	92.36	89.20	90.00	89.55	-2.17%	178,019
Feb 20, 2026	97.52	97.85	91.65	92.00	91.54	-6.22%	320,336
Feb 19, 2026	97.70	98.41	96.68	98.10	97.61	-0.06%	175,662
Feb 18, 2026	99.39	100.21	97.99	98.16	97.67	-0.50%	141,043
Feb 17, 2026	100.21	100.21	97.50	98.65	98.15	-1.50%	170,472
Feb 13, 2026	100.30	101.39	98.33	100.15	99.65	0.09%	152,816
Feb 12, 2026	101.56	103.19	97.23	100.06	99.56	-1.48%	278,604
Feb 11, 2026	102.90	103.61	100.82	101.56	101.05	-1.14%	202,736
Feb 10, 2026	101.91	103.59	101.65	102.73	102.21	1.06%	202,086
Feb 9, 2026	100.21	101.98	99.18	101.65	101.14	1.56%	103,217
Feb 6, 2026	100.67	101.61	99.35	100.09	99.59	-0.42%	255,561
Feb 5, 2026	103.62	104.34	99.69	100.51	100.00	-4.21%	270,362
Feb 4, 2026	97.90	105.25	97.90	104.93	104.40	7.18%	439,849
Feb 3, 2026	93.89	98.40	93.29	97.90	97.41	4.20%	192,789
Feb 2, 2026	93.50	94.89	93.02	93.95	93.48	1.03%	116,580
Jan 30, 2026	93.07	93.83	91.78	92.99	92.52	-0.92%	209,894
Jan 29, 2026	96.11	96.11	92.71	93.85	93.38	-2.26%	168,577
Jan 28, 2026	95.29	96.06	93.57	96.02	95.54	0.65%	206,108
Jan 27, 2026	98.19	98.72	95.38	95.40	94.92	-3.71%	170,107
Jan 26, 2026	98.33	99.38	97.25	99.08	98.58	0.27%	185,544
Jan 23, 2026	98.00	99.25	97.75	98.81	98.31	0.71%	212,817
Jan 22, 2026	98.87	99.38	97.96	98.11	97.62	0.53%	242,133
Jan 21, 2026	97.13	98.98	96.52	97.59	97.10	0.87%	226,108
Jan 20, 2026	97.04	97.04	95.01	96.75	96.26	-0.77%	156,787
Jan 19, 2026	96.92	97.63	96.79	97.50	97.01	0.04%	64,815
Jan 16, 2026	95.54	97.72	95.54	97.46	96.97	1.24%	246,362
Jan 15, 2026	94.20	96.38	93.36	96.27	95.79	2.26%	201,275
Jan 14, 2026	94.00	96.35	92.62	94.14	93.67	2.98%	290,387
Jan 13, 2026	92.15	92.73	90.71	91.42	90.96	-0.26%	154,055
Jan 12, 2026	92.31	93.60	90.56	91.66	91.20	-0.76%	280,078
Jan 9, 2026	86.16	92.46	85.64	92.36	91.89	6.96%	500,698
Jan 8, 2026	85.25	86.98	84.86	86.35	85.91	1.31%	226,088
Jan 7, 2026	87.57	88.78	84.98	85.23	84.80	-2.77%	168,327