West Fraser Timber Co. Ltd. (TSX:WFG)
101.95
+1.18 (1.17%)
Apr 25, 2025, 4:00 PM EDT
West Fraser Timber Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 26, 2025 | 112.05 | 112.49 | 109.68 | 109.68 | 109.68 | -1.57% | 177,800 |
Mar 25, 2025 | 110.93 | 112.18 | 110.35 | 111.43 | 111.43 | 0.30% | 115,226 |
Mar 24, 2025 | 110.25 | 112.13 | 109.64 | 111.10 | 111.10 | 1.54% | 170,460 |
Mar 21, 2025 | 109.65 | 110.08 | 107.90 | 109.41 | 109.41 | -0.76% | 234,571 |
Mar 20, 2025 | 110.64 | 111.19 | 110.20 | 110.25 | 110.25 | -0.68% | 123,504 |
Mar 19, 2025 | 110.89 | 112.51 | 110.34 | 111.01 | 111.01 | -0.56% | 153,101 |
Mar 18, 2025 | 110.23 | 111.72 | 110.05 | 111.64 | 111.64 | 1.10% | 128,200 |
Mar 17, 2025 | 109.72 | 110.68 | 109.13 | 110.42 | 110.42 | 0.45% | 106,600 |
Mar 14, 2025 | 109.72 | 111.51 | 109.72 | 109.93 | 109.93 | -0.25% | 121,300 |
Mar 13, 2025 | 108.67 | 111.34 | 108.67 | 110.20 | 109.74 | 1.31% | 173,500 |
Mar 12, 2025 | 110.10 | 110.61 | 108.47 | 108.78 | 108.33 | -1.05% | 179,740 |
Mar 11, 2025 | 111.71 | 112.77 | 109.61 | 109.93 | 109.47 | -1.59% | 159,015 |
Mar 10, 2025 | 110.91 | 114.40 | 110.91 | 111.71 | 111.24 | -0.37% | 228,700 |
Mar 7, 2025 | 111.00 | 112.66 | 109.38 | 112.13 | 111.66 | 0.65% | 133,537 |
Mar 6, 2025 | 110.68 | 112.13 | 110.58 | 111.41 | 110.94 | -0.32% | 92,300 |
Mar 5, 2025 | 110.32 | 113.82 | 110.32 | 111.77 | 111.30 | 1.71% | 164,800 |
Mar 4, 2025 | 109.32 | 111.82 | 108.05 | 109.89 | 109.43 | -0.95% | 187,400 |
Mar 3, 2025 | 114.40 | 116.24 | 110.63 | 110.94 | 110.48 | -3.50% | 204,900 |
Feb 28, 2025 | 114.65 | 115.01 | 112.22 | 114.96 | 114.48 | 1.17% | 379,000 |
Feb 27, 2025 | 112.83 | 114.02 | 112.76 | 113.63 | 113.16 | 0.89% | 131,847 |
Feb 26, 2025 | 112.37 | 115.35 | 112.37 | 112.63 | 112.16 | 0.40% | 137,916 |
Feb 25, 2025 | 110.27 | 112.50 | 110.09 | 112.18 | 111.71 | 1.06% | 152,205 |
Feb 24, 2025 | 111.83 | 112.52 | 110.66 | 111.00 | 110.54 | -1.08% | 106,900 |
Feb 21, 2025 | 114.12 | 114.48 | 111.78 | 112.21 | 111.74 | -1.40% | 112,712 |
Feb 20, 2025 | 112.24 | 115.17 | 111.51 | 113.80 | 113.32 | 1.39% | 247,600 |
Feb 19, 2025 | 113.07 | 113.85 | 111.84 | 112.24 | 111.77 | -1.56% | 237,900 |
Feb 18, 2025 | 112.24 | 114.43 | 112.03 | 114.02 | 113.54 | 0.89% | 170,600 |
Feb 14, 2025 | 114.18 | 116.41 | 112.96 | 113.01 | 112.54 | -1.08% | 226,800 |
Feb 13, 2025 | 118.99 | 119.91 | 113.89 | 114.24 | 113.76 | -4.60% | 286,100 |