West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	96.40	96.93	94.31	94.35	94.35	-1.95%	205,776
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%	383,880
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%	277,699
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%	137,154
Sep 25, 2025	95.82	95.82	92.65	93.18	93.18	-3.17%	296,860
Sep 24, 2025	95.84	96.82	95.40	96.23	95.79	0.51%	224,844
Sep 23, 2025	97.00	97.96	95.64	95.74	95.30	-1.33%	178,378