Skip to main content
West Fraser Timber Co. Ltd. (TSX: WFG)
Canada flag Canada · Delayed Price · Currency is CAD
122.95
+1.10 (0.90%)
Dec 20, 2024, 4:00 PM EST

West Fraser Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024121.05124.19120.68122.95122.950.90%319,956
Dec 19, 2024122.77123.19120.91121.85121.85-0.52%132,886
Dec 18, 2024125.40126.59122.01122.49122.49-2.53%156,800
Dec 17, 2024124.60126.04123.24125.67125.670.28%168,604
Dec 16, 2024127.24127.42124.75125.32125.32-1.62%164,200
Dec 13, 2024131.06131.06127.08127.38127.38-2.96%215,000
Dec 12, 2024131.36133.43130.67131.26131.26-0.22%133,400
Dec 11, 2024132.34132.39130.27131.55131.550.30%118,740
Dec 10, 2024131.95132.52130.30131.15131.15-0.94%157,733
Dec 9, 2024133.11135.19131.45132.40132.40-0.36%179,500
Dec 6, 2024134.85135.07130.46132.88132.88-0.81%187,951
Dec 5, 2024133.58135.15132.74133.96133.960.45%118,708
Dec 4, 2024133.99134.47131.64133.36133.36-0.25%91,600
Dec 3, 2024132.00134.00131.08133.70133.700.97%110,100
Dec 2, 2024137.76138.09132.27132.42132.42-3.71%163,800
Nov 29, 2024137.51139.35137.40137.52137.52-0.44%138,145
Nov 28, 2024136.99139.83136.99138.13138.130.49%36,500
Nov 27, 2024138.16139.85136.36137.46137.46-0.68%115,500
Nov 26, 2024137.64138.54136.11138.40138.40-0.57%108,232
Nov 25, 2024132.51140.30132.51139.20139.205.53%374,900
Nov 22, 2024133.41133.96131.05131.91131.91-1.15%136,000
Nov 21, 2024131.06134.76131.06133.44133.442.12%127,621
Nov 20, 2024128.13132.14128.13130.67130.671.22%160,209
Nov 19, 2024129.93130.22128.48129.10129.10-1.06%90,833
Nov 18, 2024129.37131.81128.63130.48130.480.86%108,827
Nov 15, 2024130.28131.97128.24129.37129.37-0.77%131,600
Nov 14, 2024128.41130.50127.27130.37130.371.57%124,900
Nov 13, 2024129.20130.74128.25128.35128.35-0.12%129,922
Nov 12, 2024128.27129.06126.27128.50128.50-0.23%113,146
Nov 11, 2024125.51128.87125.51128.80128.802.53%144,100
Nov 8, 2024127.51128.73125.55125.62125.62-1.92%125,433
Nov 7, 2024128.92130.82127.97128.08128.08-1.33%101,323
Nov 6, 2024130.59132.36124.41129.81129.810.84%177,416
Nov 5, 2024128.03130.10127.96128.73128.730.55%117,839
Nov 4, 2024128.10130.42127.83128.03128.03-0.25%107,000
Nov 1, 2024126.56128.48125.62128.35128.352.07%225,435
Oct 31, 2024130.00130.65125.29125.75125.75-3.73%539,500
Oct 30, 2024130.16133.43130.16130.62130.620.18%150,200
Oct 29, 2024133.77134.35129.72130.38130.38-3.33%143,845
Oct 28, 2024135.15135.90132.78134.87134.87-0.44%258,800
Oct 25, 2024132.52138.69131.91135.46135.462.26%322,943
Oct 24, 2024129.88133.48128.11132.46132.461.25%225,548
Oct 23, 2024129.88133.31129.47130.83130.830.54%119,100
Oct 22, 2024130.62131.61129.79130.13130.13-0.55%134,506
Oct 21, 2024133.04133.04130.74130.85130.85-1.70%101,811
Oct 18, 2024134.69135.43132.96133.11133.11-1.17%148,200
Oct 17, 2024134.62135.68133.38134.69134.690.08%109,000
Oct 16, 2024138.83140.54134.48134.58134.58-3.31%232,919
Oct 15, 2024139.00141.27138.96139.18139.180.12%187,200
Oct 11, 2024137.81139.33137.81139.02139.020.83%161,000
Oct 10, 2024137.94138.16136.00137.88137.88-0.63%153,900
Oct 9, 2024132.40139.47132.40138.76138.764.65%186,000
Oct 8, 2024131.65132.65129.98132.59132.590.26%139,300
Oct 7, 2024131.05132.35127.71132.25132.250.71%141,200
Oct 4, 2024133.94134.27131.17131.32131.32-1.35%103,100
Oct 3, 2024132.05133.28131.96133.12133.12-0.10%84,340
Oct 2, 2024132.04133.38131.34133.25133.250.87%104,245
Oct 1, 2024131.67132.69130.95132.10132.100.25%130,642
Sep 30, 2024129.79132.02129.54131.77131.771.18%175,814
Sep 27, 2024130.59130.83129.28130.23130.230.65%99,200
Sep 26, 2024128.83130.45128.69129.39129.391.05%112,700
Sep 25, 2024129.28130.16128.04128.04127.61-1.17%141,000
Sep 24, 2024128.16131.22127.97129.55129.111.28%125,547
Sep 23, 2024128.86129.45127.32127.91127.48-0.92%162,317
Sep 20, 2024128.74130.00127.61129.10128.67-0.25%348,012
Sep 19, 2024127.34130.00127.18129.43128.992.74%131,741
Sep 18, 2024125.78127.21124.65125.98125.56-0.47%133,311
Sep 17, 2024125.00126.74124.99126.58126.151.43%95,600
Sep 16, 2024122.94124.86122.00124.80124.381.51%100,715
Sep 13, 2024119.88122.99119.82122.94122.532.60%108,810
Sep 12, 2024117.91120.69117.91119.82119.421.93%143,300
Sep 11, 2024119.12119.12116.60117.55117.15-1.37%114,933
Sep 10, 2024118.49119.50117.07119.18118.780.24%75,300
Sep 9, 2024118.13120.00117.83118.89118.490.40%101,000
Sep 6, 2024118.14119.24117.39118.42118.02-0.35%114,343
Sep 5, 2024117.51121.90117.51118.84118.441.54%122,300
Sep 4, 2024116.60117.87116.22117.04116.650.28%101,600
Sep 3, 2024118.45119.79116.43116.71116.32-2.13%102,200
Aug 30, 2024121.10121.10118.61119.25118.85-0.63%235,002
Aug 29, 2024119.96120.79119.50120.00119.600.63%53,800
Aug 28, 2024119.19120.35118.87119.25118.85-0.16%90,000
Aug 27, 2024121.26122.24119.21119.44119.04-2.01%106,200
Aug 26, 2024121.12123.17121.12121.89121.480.64%122,733
Aug 23, 2024117.22121.34116.69121.11120.703.73%102,800
Aug 22, 2024117.39117.50115.97116.75116.36-0.38%81,806
Aug 21, 2024116.43117.25115.70117.20116.810.41%69,300
Aug 20, 2024116.59117.37115.52116.72116.330.26%70,535
Aug 19, 2024116.49117.69116.23116.42116.03-0.06%112,322
Aug 16, 2024118.35118.91116.07116.49116.10-1.85%102,700
Aug 15, 2024117.38119.82117.38118.68118.281.90%101,400
Aug 14, 2024119.01119.31116.06116.47116.08-2.18%121,624
Aug 13, 2024117.45119.38116.88119.07118.671.66%77,400
Aug 12, 2024117.23118.09116.62117.12116.73-0.09%89,400
Aug 9, 2024116.95118.59116.42117.23116.840.52%72,925
Aug 8, 2024115.69117.44115.61116.62116.230.96%108,712
Aug 7, 2024119.39122.30115.42115.51115.12-2.11%196,400
Aug 6, 2024115.22119.79114.71118.00117.60-1.58%202,200
Aug 2, 2024117.48121.11117.48119.89119.490.15%266,925
Aug 1, 2024121.97123.74118.89119.71119.31-2.22%157,617
Jul 31, 2024121.44124.18121.27122.43122.020.86%179,810