West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	88.59	89.33	87.51	88.09	-	-0.81%	65,641
Feb 25, 2026	90.02	90.55	88.50	88.81	88.81	-1.67%	123,818
Feb 24, 2026	89.90	91.54	89.53	90.32	90.32	0.36%	157,007
Feb 23, 2026	91.86	92.36	89.20	90.00	90.00	-2.17%	178,019
Feb 20, 2026	97.52	97.85	91.65	92.00	92.00	-6.22%	320,336
Feb 19, 2026	97.70	98.41	96.68	98.10	98.10	-0.06%	175,662
Feb 18, 2026	99.39	100.21	97.99	98.16	98.16	-0.50%	141,043
Feb 17, 2026	100.21	100.21	97.50	98.65	98.65	-1.50%	170,472
Feb 13, 2026	100.30	101.39	98.33	100.15	100.15	0.09%	152,816
Feb 12, 2026	101.56	103.19	97.23	100.06	100.06	-1.48%	278,604
Feb 11, 2026	102.90	103.61	100.82	101.56	101.56	-1.14%	202,736
Feb 10, 2026	101.91	103.59	101.65	102.73	102.73	1.06%	202,086
Feb 9, 2026	100.21	101.98	99.18	101.65	101.65	1.56%	103,217
Feb 6, 2026	100.67	101.61	99.35	100.09	100.09	-0.42%	255,561
Feb 5, 2026	103.62	104.34	99.69	100.51	100.51	-4.21%	270,362
Feb 4, 2026	97.90	105.25	97.90	104.93	104.93	7.18%	439,849
Feb 3, 2026	93.89	98.40	93.29	97.90	97.90	4.20%	192,789
Feb 2, 2026	93.50	94.89	93.02	93.95	93.95	1.03%	116,580
Jan 30, 2026	93.07	93.83	91.78	92.99	92.99	-0.92%	204,294
Jan 29, 2026	96.11	96.11	92.71	93.85	93.85	-2.26%	168,577
Jan 28, 2026	95.29	96.06	93.57	96.02	96.02	0.65%	206,108
Jan 27, 2026	98.19	98.72	95.38	95.40	95.40	-3.71%	170,107
Jan 26, 2026	98.33	99.38	97.25	99.08	99.08	0.27%	185,544
Jan 23, 2026	98.00	99.25	97.75	98.81	98.81	0.71%	209,917
Jan 22, 2026	98.87	99.38	97.96	98.11	98.11	0.53%	242,133
Jan 21, 2026	97.13	98.98	96.52	97.59	97.59	0.87%	226,108
Jan 20, 2026	97.04	97.04	95.01	96.75	96.75	-0.77%	156,787
Jan 19, 2026	96.92	97.63	96.79	97.50	97.50	0.04%	64,815
Jan 16, 2026	95.54	97.72	95.54	97.46	97.46	1.24%	246,362
Jan 15, 2026	94.20	96.38	93.36	96.27	96.27	2.26%	201,275
Jan 14, 2026	94.00	96.35	92.62	94.14	94.14	2.98%	290,387
Jan 13, 2026	92.15	92.73	90.71	91.42	91.42	-0.26%	154,055
Jan 12, 2026	92.31	93.60	90.56	91.66	91.66	-0.76%	280,078
Jan 9, 2026	86.16	92.46	85.64	92.36	92.36	6.96%	500,698
Jan 8, 2026	85.25	86.98	84.86	86.35	86.35	1.31%	226,088
Jan 7, 2026	87.57	88.78	84.98	85.23	85.23	-2.77%	168,327
Jan 6, 2026	87.44	88.32	87.41	87.66	87.66	0.10%	135,727
Jan 5, 2026	86.26	88.14	86.26	87.57	87.57	1.53%	170,148
Jan 2, 2026	84.59	86.74	83.88	86.25	86.25	2.72%	152,834
Dec 31, 2025	82.99	84.09	82.62	83.97	83.97	0.61%	202,282
Dec 30, 2025	83.25	84.31	82.98	83.46	83.46	0.68%	118,358
Dec 29, 2025	82.00	83.08	82.00	82.90	82.90	0.35%	104,980
Dec 24, 2025	82.37	83.00	82.18	82.61	82.17	-0.08%	37,414
Dec 23, 2025	81.79	82.85	81.28	82.68	82.24	0.99%	164,485
Dec 22, 2025	81.33	82.93	80.82	81.87	81.44	0.38%	190,954
Dec 19, 2025	84.61	85.08	81.31	81.56	81.13	-3.84%	577,433
Dec 18, 2025	85.21	86.16	84.60	84.82	84.37	0.01%	157,651
Dec 17, 2025	83.54	85.27	83.25	84.81	84.36	1.67%	171,358
Dec 16, 2025	82.14	83.71	82.14	83.42	82.98	0.60%	113,111
Dec 15, 2025	82.62	83.14	81.70	82.92	82.48	0.14%	171,690