West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	81.19	83.11	81.19	82.22	82.22	1.06%	107,852
Nov 10, 2025	82.80	82.80	80.82	81.36	81.36	-1.64%	121,615
Nov 7, 2025	83.26	83.33	81.81	82.72	82.72	-0.90%	201,700
Nov 6, 2025	81.65	83.51	81.00	83.47	83.47	2.20%	222,149
Nov 5, 2025	84.24	84.24	81.49	81.67	81.67	-3.00%	336,939
Nov 4, 2025	84.39	84.44	83.32	84.20	84.20	-0.36%	201,800
Nov 3, 2025	85.44	85.44	83.44	84.50	84.50	-1.29%	239,826
Oct 31, 2025	85.85	86.60	85.10	85.60	85.60	-0.83%	212,600
Oct 30, 2025	86.41	87.98	86.00	86.32	86.32	-0.30%	248,400
Oct 29, 2025	90.72	90.72	86.14	86.58	86.58	-4.70%	424,500
Oct 28, 2025	92.65	92.65	90.56	90.85	90.85	-2.32%	192,400
Oct 27, 2025	91.95	93.18	91.21	93.01	93.01	1.06%	205,511
Oct 24, 2025	92.01	93.71	91.71	92.03	92.03	-0.05%	228,900
Oct 23, 2025	91.01	93.85	89.50	92.08	92.08	-1.79%	350,700
Oct 22, 2025	93.03	94.41	92.54	93.76	93.76	-0.03%	181,100
Oct 21, 2025	91.55	94.16	91.55	93.79	93.79	1.88%	127,849
Oct 20, 2025	94.01	95.35	91.84	92.06	92.06	-1.78%	246,415
Oct 17, 2025	94.05	94.68	92.74	93.73	93.73	-0.57%	197,000
Oct 16, 2025	96.34	96.63	93.35	94.27	94.27	-2.26%	212,600
Oct 15, 2025	96.95	97.34	95.56	96.45	96.45	-0.45%	190,300
Oct 14, 2025	95.30	97.53	94.97	96.89	96.89	2.69%	174,910
Oct 10, 2025	96.40	96.93	94.31	94.35	94.35	-1.95%	205,800
Oct 9, 2025	97.08	98.49	95.64	96.23	96.23	-0.75%	199,302
Oct 8, 2025	96.22	97.08	95.56	96.96	96.96	1.31%	145,422
Oct 7, 2025	98.20	99.34	95.15	95.71	95.71	-2.71%	383,900
Oct 6, 2025	96.38	98.47	94.22	98.38	98.38	3.02%	347,516
Oct 3, 2025	95.04	96.82	94.91	95.50	95.50	0.19%	114,622
Oct 2, 2025	94.82	95.34	94.05	95.32	95.32	0.83%	101,631
Oct 1, 2025	94.45	94.99	93.86	94.54	94.54	-0.07%	255,525
Sep 30, 2025	94.29	94.84	93.34	94.61	94.61	0.34%	277,700
Sep 29, 2025	93.62	94.60	92.76	94.29	94.29	1.06%	232,611
Sep 26, 2025	93.37	93.59	92.48	93.30	93.30	0.13%	137,200
Sep 25, 2025	95.82	95.82	92.65	93.18	93.18	-3.17%	296,900
Sep 24, 2025	95.84	96.82	95.40	96.23	95.78	0.51%	224,844
Sep 23, 2025	97.00	97.96	95.64	95.74	95.30	-1.33%	178,400
Sep 22, 2025	98.75	98.88	96.80	97.03	96.58	-1.18%	264,000
Sep 19, 2025	100.59	100.59	98.19	98.19	97.74	-2.69%	869,000
Sep 18, 2025	100.49	101.42	100.14	100.90	100.43	0.61%	150,900
Sep 17, 2025	101.69	103.81	100.13	100.29	99.83	-2.11%	242,400
Sep 16, 2025	103.21	104.15	101.95	102.45	101.98	-1.36%	164,733
Sep 15, 2025	104.62	105.07	103.26	103.86	103.38	-0.62%	115,600
Sep 12, 2025	105.16	106.22	104.35	104.51	104.03	-1.60%	137,042
Sep 11, 2025	102.74	106.41	102.74	106.21	105.72	3.38%	248,300
Sep 10, 2025	101.89	102.95	101.58	102.74	102.26	-0.07%	142,718
Sep 9, 2025	104.88	105.50	102.07	102.81	102.33	-2.21%	190,034
Sep 8, 2025	103.59	105.48	102.52	105.13	104.64	1.12%	211,300
Sep 5, 2025	99.74	104.49	99.74	103.97	103.49	3.59%	315,400
Sep 4, 2025	98.03	100.42	98.03	100.37	99.91	1.82%	148,000
Sep 3, 2025	97.63	99.16	97.60	98.58	98.12	0.55%	161,000
Sep 2, 2025	99.00	99.39	97.41	98.04	97.59	-2.00%	214,100