West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	99.20	102.14	99.20	102.04	102.04	2.85%	287,254
Jul 21, 2025	100.63	104.19	99.19	99.21	99.21	-2.32%	470,400
Jul 18, 2025	103.07	103.23	100.74	101.57	101.57	-0.95%	240,600
Jul 17, 2025	100.91	102.70	100.91	102.54	102.54	1.64%	138,200
Jul 16, 2025	101.04	101.54	99.43	100.89	100.89	-0.19%	281,337
Jul 15, 2025	103.55	103.82	101.07	101.08	101.08	-2.03%	237,800
Jul 14, 2025	103.71	103.75	102.52	103.17	103.17	-0.52%	141,000
Jul 11, 2025	105.64	106.25	103.61	103.71	103.71	-2.55%	144,140
Jul 10, 2025	103.65	107.43	103.32	106.42	106.42	2.72%	247,900
Jul 9, 2025	104.27	104.62	103.07	103.60	103.60	-0.03%	170,700
Jul 8, 2025	101.86	103.91	101.86	103.63	103.63	1.84%	159,819
Jul 7, 2025	102.93	103.55	101.69	101.76	101.76	-1.12%	214,423
Jul 4, 2025	101.59	103.47	101.59	102.91	102.91	0.18%	37,800
Jul 3, 2025	104.41	104.85	102.51	102.72	102.72	-2.14%	155,503
Jul 2, 2025	102.75	105.84	102.60	104.97	104.97	5.12%	359,100
Jun 30, 2025	100.22	100.53	98.71	99.86	99.86	-0.24%	288,900
Jun 27, 2025	101.00	101.46	99.58	100.10	100.10	-1.07%	257,800
Jun 26, 2025	101.17	102.47	99.90	101.18	101.18	-0.09%	193,746
Jun 25, 2025	101.89	102.67	101.26	101.27	100.83	-1.34%	231,527
Jun 24, 2025	103.73	104.80	102.47	102.65	102.21	-1.23%	211,300
Jun 23, 2025	100.50	104.01	100.50	103.93	103.48	3.45%	334,600
Jun 20, 2025	101.70	102.62	100.10	100.46	100.03	-0.64%	1,373,333
Jun 19, 2025	101.00	101.41	100.67	101.11	100.67	-0.29%	63,300
Jun 18, 2025	99.16	102.25	99.16	101.40	100.96	2.04%	225,900
Jun 17, 2025	100.76	101.41	99.06	99.37	98.94	-1.85%	276,103
Jun 16, 2025	104.24	104.77	101.02	101.24	100.80	-2.04%	265,844
Jun 13, 2025	103.50	104.20	102.28	103.35	102.90	-1.10%	229,200
Jun 12, 2025	103.31	105.01	102.92	104.50	104.05	0.18%	179,000
Jun 11, 2025	104.94	105.97	103.94	104.31	103.86	-0.75%	178,900
Jun 10, 2025	103.97	105.60	103.95	105.10	104.65	1.34%	168,228
Jun 9, 2025	102.78	104.11	102.40	103.71	103.26	1.27%	151,100
Jun 6, 2025	103.61	104.50	102.23	102.41	101.97	-0.86%	128,300
Jun 5, 2025	102.00	103.61	101.78	103.30	102.85	1.21%	130,508
Jun 4, 2025	101.08	102.38	100.41	102.06	101.62	1.25%	165,535
Jun 3, 2025	101.28	102.69	100.59	100.80	100.37	-0.29%	183,203
Jun 2, 2025	101.04	101.60	99.72	101.09	100.65	-0.01%	162,400
May 30, 2025	101.99	102.59	100.82	101.10	100.66	-0.84%	322,207
May 29, 2025	101.13	102.04	100.45	101.96	101.52	1.33%	108,000
May 28, 2025	102.32	103.31	100.55	100.62	100.19	-2.19%	147,234
May 27, 2025	101.54	103.42	101.54	102.87	102.43	0.60%	147,300
May 26, 2025	101.08	102.50	101.08	102.26	101.82	1.69%	70,600
May 23, 2025	100.93	101.20	100.31	100.56	100.13	-1.04%	103,000
May 22, 2025	101.49	102.53	101.49	101.62	101.18	-0.40%	107,028
May 21, 2025	102.83	103.81	101.87	102.03	101.59	-1.44%	175,216
May 20, 2025	105.33	106.44	103.40	103.52	103.07	-1.29%	153,705
May 16, 2025	104.00	105.80	104.00	104.87	104.42	0.78%	92,028
May 15, 2025	103.17	104.63	102.79	104.06	103.61	0.86%	131,328
May 14, 2025	106.97	106.97	102.34	103.17	102.73	-3.29%	193,200
May 13, 2025	106.94	107.29	105.04	106.68	106.22	0.64%	124,724
May 12, 2025	105.84	108.40	105.62	106.00	105.54	1.98%	143,900