West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	84.92	85.63	82.24	82.80	82.36	-2.50%	181,822
Dec 11, 2025	84.90	86.60	84.74	84.92	84.47	-0.59%	134,940
Dec 10, 2025	82.15	85.80	82.15	85.42	84.97	3.51%	209,388
Dec 9, 2025	83.55	84.00	82.15	82.52	82.08	-3.10%	219,792
Dec 8, 2025	86.51	86.90	84.39	85.16	84.71	-1.25%	194,023
Dec 5, 2025	86.45	87.08	85.90	86.24	85.78	-0.28%	103,848
Dec 4, 2025	86.95	87.64	86.20	86.48	86.02	-	145,884
Dec 3, 2025	85.54	87.07	85.48	86.48	86.02	1.51%	119,852
Dec 2, 2025	85.94	86.01	84.34	85.19	84.74	-0.39%	128,802
Dec 1, 2025	86.07	86.84	84.90	85.52	85.07	-1.26%	115,853
Nov 28, 2025	86.33	87.24	85.69	86.61	86.15	-0.07%	228,371
Nov 27, 2025	86.00	86.75	85.95	86.67	86.21	0.96%	43,139
Nov 26, 2025	85.86	86.26	84.95	85.85	85.40	0.23%	223,622
Nov 25, 2025	83.00	85.93	83.00	85.65	85.20	3.86%	225,263
Nov 24, 2025	83.56	83.98	82.47	82.47	82.03	-1.74%	300,871
Nov 21, 2025	81.70	84.76	81.70	83.93	83.49	2.58%	222,457
Nov 20, 2025	83.18	84.16	81.51	81.82	81.39	-1.39%	139,219