West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	97.16	100.65	97.16	99.11	-	1.37%	46,830
Aug 6, 2026	98.76	98.76	96.42	97.77	97.77	-0.59%	132,073
Aug 5, 2026	98.71	98.98	97.11	98.35	98.35	-0.35%	100,631
Aug 4, 2026	93.00	99.52	92.85	98.70	98.70	8.72%	297,094
Jul 31, 2026	89.02	91.25	86.57	90.78	90.78	2.05%	267,504
Jul 30, 2026	93.19	93.40	86.92	88.96	88.96	-4.95%	287,695
Jul 29, 2026	94.05	95.29	92.91	93.59	93.59	-1.44%	136,063
Jul 28, 2026	93.47	95.58	93.47	94.96	94.96	1.53%	105,437
Jul 27, 2026	93.30	94.99	93.03	93.53	93.53	0.20%	128,200
Jul 24, 2026	94.05	94.05	92.11	93.34	93.34	-0.75%	148,820
Jul 23, 2026	93.24	94.21	92.50	94.05	94.05	-0.77%	74,355
Jul 22, 2026	91.33	95.39	91.33	94.78	94.78	3.39%	120,773
Jul 21, 2026	95.95	95.95	91.55	91.67	91.67	-4.40%	249,562
Jul 20, 2026	98.65	98.65	95.51	95.89	95.89	-2.69%	154,822
Jul 17, 2026	99.84	101.48	97.51	98.54	98.54	-2.15%	103,550
Jul 16, 2026	100.39	103.04	100.33	100.71	100.71	0.32%	106,701
Jul 15, 2026	100.56	101.73	99.81	100.39	100.39	0.17%	204,360
Jul 14, 2026	94.49	100.56	94.49	100.22	100.22	5.53%	181,227
Jul 13, 2026	94.89	95.94	94.30	94.97	94.97	-0.05%	129,595
Jul 10, 2026	94.92	96.61	94.77	95.02	95.02	0.77%	52,628
Jul 9, 2026	92.51	94.84	92.47	94.29	94.29	1.92%	102,521
Jul 8, 2026	94.44	94.44	91.75	92.51	92.51	-2.77%	76,652
Jul 7, 2026	96.02	96.02	93.91	95.15	95.15	-0.90%	98,461
Jul 6, 2026	99.94	99.94	95.00	96.01	96.01	-2.46%	101,558
Jul 3, 2026	98.85	100.12	98.24	98.43	98.43	-0.07%	49,374
Jul 2, 2026	95.56	98.72	95.39	98.50	98.50	2.59%	141,238
Jun 30, 2026	95.88	96.28	94.30	96.01	96.01	-0.12%	259,172
Jun 29, 2026	98.31	98.31	95.61	96.13	96.13	-2.13%	122,101
Jun 26, 2026	98.87	99.77	97.40	98.22	98.22	-0.97%	114,239
Jun 25, 2026	99.00	100.81	98.28	99.18	99.18	0.70%	205,027
Jun 24, 2026	95.51	99.21	95.51	98.95	98.49	3.67%	306,198
Jun 23, 2026	97.21	98.03	94.36	95.45	95.01	-1.84%	167,042
Jun 22, 2026	98.05	99.52	97.24	97.24	96.79	-0.13%	239,462
Jun 19, 2026	98.55	99.21	97.37	97.37	96.92	-1.82%	227,931
Jun 18, 2026	99.42	102.11	99.03	99.18	98.72	-0.24%	386,737
Jun 17, 2026	98.03	101.20	97.95	99.42	98.96	1.52%	285,921
Jun 16, 2026	99.13	100.00	97.76	97.93	97.48	-1.21%	137,337
Jun 15, 2026	97.22	99.96	97.22	99.13	98.67	2.70%	159,283
Jun 12, 2026	94.00	97.04	94.00	96.52	96.08	3.51%	312,806
Jun 11, 2026	92.95	93.34	89.39	93.25	92.82	1.41%	236,253
Jun 10, 2026	92.25	93.18	91.15	91.95	91.53	-1.12%	168,455
Jun 9, 2026	91.20	93.04	90.73	92.99	92.56	2.90%	164,485
Jun 8, 2026	91.95	91.95	89.76	90.37	89.95	-1.66%	106,238
Jun 5, 2026	93.50	93.50	91.62	91.90	91.48	-1.71%	140,806
Jun 4, 2026	95.06	96.21	93.26	93.50	93.07	-0.94%	117,141
Jun 3, 2026	92.49	94.94	92.49	94.39	93.96	1.78%	136,810
Jun 2, 2026	92.16	94.78	92.16	92.74	92.31	-0.77%	82,957
Jun 1, 2026	93.91	94.79	91.37	93.46	93.03	-1.92%	154,000
May 29, 2026	93.47	95.43	93.33	95.29	94.85	1.95%	764,946
May 28, 2026	92.00	93.60	90.19	93.47	93.04	1.49%	139,849