West Fraser Timber Co. Ltd. (TSX:WFG)
Canada · Delayed Price · Currency is CAD 100.56
+0.27 (0.27%)
Sep 18, 2025, 10:57 AM EDT
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 101.69 | 103.81 | 100.13 | 100.29 | 100.29 | -2.11% | 242,387 |
| Sep 16, 2025 | 103.21 | 104.15 | 101.95 | 102.45 | 102.45 | -1.36% | 164,733 |
| Sep 15, 2025 | 104.62 | 105.07 | 103.26 | 103.86 | 103.86 | -0.62% | 115,600 |
| Sep 12, 2025 | 105.16 | 106.22 | 104.35 | 104.51 | 104.51 | -1.60% | 137,042 |
| Sep 11, 2025 | 102.74 | 106.41 | 102.74 | 106.21 | 106.21 | 3.38% | 248,300 |
| Sep 10, 2025 | 101.89 | 102.95 | 101.58 | 102.74 | 102.74 | -0.07% | 142,718 |
| Sep 9, 2025 | 104.88 | 105.50 | 102.07 | 102.81 | 102.81 | -2.21% | 190,034 |
| Sep 8, 2025 | 103.59 | 105.48 | 102.52 | 105.13 | 105.13 | 1.12% | 211,300 |
| Sep 5, 2025 | 99.74 | 104.49 | 99.74 | 103.97 | 103.97 | 3.59% | 315,400 |
| Sep 4, 2025 | 98.03 | 100.42 | 98.03 | 100.37 | 100.37 | 1.82% | 148,000 |
| Sep 3, 2025 | 97.63 | 99.16 | 97.60 | 98.58 | 98.58 | 0.55% | 161,000 |
| Sep 2, 2025 | 99.00 | 99.39 | 97.41 | 98.04 | 98.04 | -2.00% | 214,100 |
| Aug 29, 2025 | 99.62 | 100.71 | 98.99 | 100.04 | 100.04 | 0.04% | 247,300 |
| Aug 28, 2025 | 99.89 | 100.24 | 98.57 | 100.00 | 100.00 | 0.36% | 352,843 |
| Aug 27, 2025 | 103.11 | 104.68 | 99.57 | 99.64 | 99.64 | -3.65% | 369,102 |
| Aug 26, 2025 | 103.29 | 105.40 | 100.32 | 103.41 | 103.41 | -0.57% | 5,095,320 |
| Aug 25, 2025 | 105.07 | 105.10 | 103.47 | 104.00 | 104.00 | -0.98% | 176,700 |
| Aug 22, 2025 | 101.27 | 105.07 | 100.76 | 105.03 | 105.03 | 4.32% | 339,949 |
| Aug 21, 2025 | 99.67 | 101.00 | 98.73 | 100.68 | 100.68 | 0.86% | 253,713 |
| Aug 20, 2025 | 102.55 | 102.55 | 99.75 | 99.82 | 99.82 | -2.57% | 293,649 |
| Aug 19, 2025 | 101.54 | 102.74 | 101.54 | 102.45 | 102.45 | 0.92% | 233,423 |
| Aug 18, 2025 | 102.30 | 102.51 | 100.62 | 101.52 | 101.52 | -1.17% | 229,314 |
| Aug 15, 2025 | 103.11 | 103.51 | 102.26 | 102.72 | 102.72 | -0.72% | 292,748 |
| Aug 14, 2025 | 103.56 | 103.65 | 101.60 | 103.47 | 103.47 | -1.12% | 282,549 |
| Aug 13, 2025 | 99.74 | 104.74 | 99.55 | 104.64 | 104.64 | 5.12% | 334,400 |
| Aug 12, 2025 | 98.16 | 99.62 | 97.06 | 99.54 | 99.54 | 1.86% | 229,500 |
| Aug 11, 2025 | 98.39 | 98.55 | 97.02 | 97.72 | 97.72 | -0.74% | 188,509 |
| Aug 8, 2025 | 98.97 | 100.35 | 98.13 | 98.45 | 98.45 | -0.48% | 293,241 |
| Aug 7, 2025 | 99.14 | 100.25 | 98.72 | 98.92 | 98.92 | -0.03% | 200,022 |
| Aug 6, 2025 | 98.64 | 99.04 | 97.92 | 98.95 | 98.95 | 0.19% | 242,600 |
| Aug 5, 2025 | 97.30 | 99.09 | 96.53 | 98.76 | 98.76 | 2.65% | 307,425 |
| Aug 1, 2025 | 95.20 | 96.87 | 94.66 | 96.21 | 96.21 | 0.16% | 267,349 |
| Jul 31, 2025 | 95.80 | 96.74 | 95.52 | 96.06 | 96.06 | -0.19% | 242,000 |
| Jul 30, 2025 | 98.43 | 98.65 | 95.79 | 96.24 | 96.24 | -2.16% | 209,769 |
| Jul 29, 2025 | 96.90 | 98.42 | 96.47 | 98.36 | 98.36 | 1.51% | 279,729 |
| Jul 28, 2025 | 98.19 | 98.19 | 96.69 | 96.90 | 96.90 | -1.98% | 196,633 |
| Jul 25, 2025 | 96.64 | 99.00 | 96.64 | 98.86 | 98.86 | 2.11% | 197,600 |
| Jul 24, 2025 | 100.07 | 100.24 | 96.52 | 96.82 | 96.82 | -5.73% | 631,425 |
| Jul 23, 2025 | 102.46 | 103.86 | 102.10 | 102.70 | 102.70 | 0.65% | 266,627 |
| Jul 22, 2025 | 99.20 | 102.14 | 99.20 | 102.04 | 102.04 | 2.85% | 287,300 |
| 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 |