West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	103.61	104.50	102.23	102.41	102.41	-0.86%	128,364
Jun 5, 2025	102.00	103.61	101.78	103.30	103.30	1.21%	130,508
Jun 4, 2025	101.08	102.38	100.41	102.06	102.06	1.25%	165,535
Jun 3, 2025	101.28	102.69	100.59	100.80	100.80	-0.29%	183,203
Jun 2, 2025	101.04	101.60	99.72	101.09	101.09	-0.01%	162,400
May 30, 2025	101.99	102.59	100.82	101.10	101.10	-0.84%	322,207
May 29, 2025	101.13	102.04	100.45	101.96	101.96	1.33%	108,000
May 28, 2025	102.32	103.31	100.55	100.62	100.62	-2.19%	147,234
May 27, 2025	101.54	103.42	101.54	102.87	102.87	0.60%	147,300
May 26, 2025	101.08	102.50	101.08	102.26	102.26	1.69%	70,600
May 23, 2025	100.93	101.20	100.31	100.56	100.56	-1.04%	103,000
May 22, 2025	101.49	102.53	101.49	101.62	101.62	-0.40%	107,028
May 21, 2025	102.83	103.81	101.87	102.03	102.03	-1.44%	175,216
May 20, 2025	105.33	106.44	103.40	103.52	103.52	-1.29%	153,705
May 16, 2025	104.00	105.80	104.00	104.87	104.87	0.78%	92,028
May 15, 2025	103.17	104.63	102.79	104.06	104.06	0.86%	131,328
May 14, 2025	106.97	106.97	102.34	103.17	103.17	-3.29%	193,200
May 13, 2025	106.94	107.29	105.04	106.68	106.68	0.64%	124,724
May 12, 2025	105.84	108.40	105.62	106.00	106.00	1.98%	143,900
May 9, 2025	104.06	104.34	102.73	103.94	103.94	-0.01%	95,000
May 8, 2025	103.13	104.19	102.75	103.95	103.95	1.32%	109,100
May 7, 2025	102.10	103.24	101.79	102.60	102.60	0.53%	122,211
May 6, 2025	101.84	102.79	101.10	102.06	102.06	-0.47%	150,801
May 5, 2025	102.58	104.14	101.67	102.54	102.54	-0.73%	73,648
May 2, 2025	103.67	104.28	102.87	103.29	103.29	0.46%	86,931
May 1, 2025	102.07	104.34	102.05	102.82	102.82	0.73%	106,249
Apr 30, 2025	100.12	102.12	99.18	102.07	102.07	0.64%	161,600
Apr 29, 2025	103.36	103.75	101.32	101.42	101.42	-1.94%	116,944
Apr 28, 2025	102.42	103.75	102.29	103.43	103.43	1.45%	116,800
Apr 25, 2025	100.34	102.12	98.64	101.95	101.95	1.17%	103,630
Apr 24, 2025	101.20	102.84	100.21	100.77	100.77	-0.56%	162,900
Apr 23, 2025	106.84	108.83	100.87	101.34	101.34	-1.55%	304,441
Apr 22, 2025	101.09	103.31	101.01	102.94	102.94	2.57%	148,700
Apr 21, 2025	101.22	101.22	99.41	100.36	100.36	-1.13%	74,905
Apr 17, 2025	101.75	102.50	101.10	101.51	101.51	-0.19%	79,100
Apr 16, 2025	102.31	102.99	100.47	101.70	101.70	-0.64%	84,135
Apr 15, 2025	103.38	104.70	101.95	102.35	102.35	-1.00%	111,735
Apr 14, 2025	105.84	106.21	103.30	103.38	103.38	-1.27%	142,500
Apr 11, 2025	104.07	104.86	102.76	104.71	104.71	0.77%	79,300
Apr 10, 2025	104.86	105.40	102.00	103.91	103.91	-2.64%	137,009
Apr 9, 2025	100.33	107.68	98.05	106.73	106.73	5.58%	188,705
Apr 8, 2025	102.49	104.46	100.58	101.09	101.09	0.70%	254,700
Apr 7, 2025	101.56	105.23	99.53	100.39	100.39	-3.96%	202,412
Apr 4, 2025	102.79	105.00	101.18	104.53	104.53	-0.15%	403,340
Apr 3, 2025	109.05	111.29	104.58	104.69	104.69	-7.16%	199,100
Apr 2, 2025	111.22	112.94	111.22	112.76	112.76	0.94%	123,400
Apr 1, 2025	110.83	113.49	110.01	111.71	111.71	1.07%	190,132
Mar 31, 2025	107.50	111.26	107.18	110.53	110.53	2.00%	208,709
Mar 28, 2025	109.93	110.56	107.33	108.36	108.36	-1.78%	119,312
Mar 27, 2025	109.11	111.29	109.11	110.32	110.32	0.58%	100,800