West Fraser Timber Co. Ltd. (TSX:WFG)
Canada · Delayed Price · Currency is CAD 81.87
+0.31 (0.38%)
At close: Dec 22, 2025
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 81.33 | 82.93 | 80.82 | 81.87 | 81.87 | 0.38% | 190,954 |
| Dec 19, 2025 | 84.61 | 85.08 | 81.31 | 81.56 | 81.56 | -3.84% | 577,433 |
| Dec 18, 2025 | 85.21 | 86.16 | 84.60 | 84.82 | 84.82 | 0.01% | 157,651 |
| Dec 17, 2025 | 83.54 | 85.27 | 83.25 | 84.81 | 84.81 | 1.67% | 171,358 |
| Dec 16, 2025 | 82.14 | 83.71 | 82.14 | 83.42 | 83.42 | 0.60% | 113,111 |
| Dec 15, 2025 | 82.62 | 83.14 | 81.70 | 82.92 | 82.92 | 0.14% | 171,690 |
| Dec 12, 2025 | 84.92 | 85.63 | 82.24 | 82.80 | 82.80 | -2.50% | 181,822 |
| Dec 11, 2025 | 84.90 | 86.60 | 84.74 | 84.92 | 84.92 | -0.59% | 134,940 |
| Dec 10, 2025 | 82.15 | 85.80 | 82.15 | 85.42 | 85.42 | 3.51% | 209,388 |
| Dec 9, 2025 | 83.55 | 84.00 | 82.15 | 82.52 | 82.52 | -3.10% | 219,792 |
| Dec 8, 2025 | 86.51 | 86.90 | 84.39 | 85.16 | 85.16 | -1.25% | 194,023 |
| Dec 5, 2025 | 86.45 | 87.08 | 85.90 | 86.24 | 86.24 | -0.28% | 103,848 |
| Dec 4, 2025 | 86.95 | 87.64 | 86.20 | 86.48 | 86.48 | - | 145,884 |
| Dec 3, 2025 | 85.54 | 87.07 | 85.48 | 86.48 | 86.48 | 1.51% | 119,852 |
| Dec 2, 2025 | 85.94 | 86.01 | 84.34 | 85.19 | 85.19 | -0.39% | 128,802 |
| Dec 1, 2025 | 86.07 | 86.84 | 84.90 | 85.52 | 85.52 | -1.26% | 115,853 |
| Nov 28, 2025 | 86.33 | 87.24 | 85.69 | 86.61 | 86.61 | -0.07% | 228,371 |
| Nov 27, 2025 | 86.00 | 86.75 | 85.95 | 86.67 | 86.67 | 0.96% | 43,139 |
| Nov 26, 2025 | 85.86 | 86.26 | 84.95 | 85.85 | 85.85 | 0.23% | 223,622 |
| Nov 25, 2025 | 83.00 | 85.93 | 83.00 | 85.65 | 85.65 | 3.86% | 225,263 |
| Nov 24, 2025 | 83.56 | 83.98 | 82.47 | 82.47 | 82.47 | -1.74% | 300,871 |
| Nov 21, 2025 | 81.70 | 84.76 | 81.70 | 83.93 | 83.93 | 2.58% | 222,457 |
| Nov 20, 2025 | 83.18 | 84.16 | 81.51 | 81.82 | 81.82 | -1.39% | 139,219 |
| Nov 19, 2025 | 81.00 | 83.12 | 81.00 | 82.97 | 82.97 | 2.00% | 140,904 |
| Nov 18, 2025 | 82.56 | 83.20 | 81.28 | 81.34 | 81.34 | -1.95% | 133,609 |
| Nov 17, 2025 | 84.27 | 84.27 | 82.10 | 82.96 | 82.96 | -1.88% | 159,488 |
| Nov 14, 2025 | 82.76 | 85.35 | 82.76 | 84.55 | 84.55 | 0.68% | 417,419 |
| Nov 13, 2025 | 83.97 | 85.26 | 83.43 | 83.98 | 83.98 | 0.13% | 141,883 |
| Nov 12, 2025 | 83.00 | 83.99 | 81.97 | 83.87 | 83.87 | 2.01% | 136,004 |
| 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% | 201,654 |
| 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% | 201,793 |
| 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% | 212,571 |
| Oct 30, 2025 | 86.41 | 87.98 | 86.00 | 86.32 | 86.32 | -0.30% | 248,386 |
| Oct 29, 2025 | 90.72 | 90.72 | 86.14 | 86.58 | 86.58 | -4.70% | 424,476 |
| Oct 28, 2025 | 92.65 | 92.65 | 90.56 | 90.85 | 90.85 | -2.32% | 192,390 |
| 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% | 228,891 |
| Oct 23, 2025 | 91.01 | 93.85 | 89.50 | 92.08 | 92.08 | -1.79% | 350,693 |
| Oct 22, 2025 | 93.03 | 94.41 | 92.54 | 93.76 | 93.76 | -0.03% | 181,094 |
| 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% | 196,954 |
| Oct 16, 2025 | 96.34 | 96.63 | 93.35 | 94.27 | 94.27 | -2.26% | 212,581 |
| Oct 15, 2025 | 96.95 | 97.34 | 95.56 | 96.45 | 96.45 | -0.45% | 190,283 |
| Oct 14, 2025 | 95.30 | 97.53 | 94.97 | 96.89 | 96.89 | 2.69% | 174,910 |