West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	93.50	93.50	91.62	91.90	91.90	-1.71%	140,806
Jun 4, 2026	95.06	96.21	93.26	93.50	93.50	-0.94%	117,141
Jun 3, 2026	92.49	94.94	92.49	94.39	94.39	1.78%	136,810
Jun 2, 2026	92.16	94.78	92.16	92.74	92.74	-0.77%	82,957
Jun 1, 2026	93.91	94.79	91.37	93.46	93.46	-1.92%	154,000
May 29, 2026	93.47	95.43	93.33	95.29	95.29	1.95%	764,738
May 28, 2026	92.00	93.60	90.19	93.47	93.47	1.49%	139,849
May 27, 2026	88.87	92.34	88.50	92.10	92.10	4.39%	215,842
May 26, 2026	86.50	88.69	86.48	88.23	88.23	2.07%	226,640
May 25, 2026	87.00	87.42	86.13	86.44	86.44	0.57%	32,132
May 22, 2026	85.98	86.83	84.82	85.95	85.95	0.70%	108,905
May 21, 2026	83.84	86.33	82.32	85.35	85.35	1.90%	144,670
May 20, 2026	81.23	84.11	80.73	83.76	83.76	3.14%	233,909
May 19, 2026	81.33	82.85	80.38	81.21	81.21	-0.44%	155,144
May 15, 2026	83.62	83.62	81.05	81.57	81.57	-2.39%	167,843
May 14, 2026	83.72	85.13	83.21	83.57	83.57	-0.10%	99,777
May 13, 2026	83.28	84.42	82.93	83.65	83.65	0.75%	109,503
May 12, 2026	82.86	83.51	82.25	83.03	83.03	0.27%	174,612
May 11, 2026	84.54	84.69	82.55	82.81	82.81	-2.16%	124,068
May 8, 2026	85.45	86.59	84.62	84.64	84.64	-1.35%	183,067
May 7, 2026	85.64	86.16	84.53	85.80	85.80	0.21%	127,723
May 6, 2026	81.76	87.00	81.50	85.62	85.62	5.24%	239,231
May 5, 2026	81.43	82.59	80.57	81.36	81.36	0.43%	154,802
May 4, 2026	84.25	84.40	80.99	81.01	81.01	-4.56%	215,758
May 1, 2026	86.07	88.14	84.77	84.88	84.88	-1.30%	207,405
Apr 30, 2026	87.35	87.35	83.57	86.00	86.00	-0.32%	250,309
Apr 29, 2026	87.67	87.72	85.86	86.28	86.28	-1.61%	139,629
Apr 28, 2026	90.50	90.63	87.54	87.69	87.69	-2.46%	158,962
Apr 27, 2026	89.65	91.19	89.62	89.90	89.90	0.45%	86,884
Apr 24, 2026	89.54	89.74	88.84	89.50	89.50	-0.48%	67,805
Apr 23, 2026	87.34	90.40	87.00	89.93	89.93	1.22%	122,343
Apr 22, 2026	91.34	91.53	88.36	88.85	88.85	-2.14%	123,575
Apr 21, 2026	89.68	91.59	89.62	90.79	90.79	1.32%	134,294
Apr 20, 2026	91.20	91.99	89.55	89.61	89.61	-2.03%	135,470
Apr 17, 2026	89.58	92.50	89.58	91.47	91.47	2.72%	181,273
Apr 16, 2026	89.99	90.98	88.12	89.05	89.05	-0.86%	132,292
Apr 15, 2026	91.45	91.52	89.51	89.82	89.82	-1.78%	78,569
Apr 14, 2026	91.46	91.54	90.53	91.45	91.45	0.43%	121,299
Apr 13, 2026	89.54	91.23	88.09	91.06	91.06	1.63%	114,234
Apr 10, 2026	90.25	91.33	89.16	89.60	89.60	0.15%	158,376
Apr 9, 2026	90.50	91.06	88.54	89.47	89.47	-1.30%	89,581
Apr 8, 2026	89.05	92.55	89.05	90.65	90.65	2.72%	123,587
Apr 7, 2026	90.20	90.20	87.33	88.25	88.25	-2.23%	185,528
Apr 6, 2026	90.20	90.88	89.18	90.26	90.26	-0.51%	94,209
Apr 2, 2026	89.71	91.44	88.92	90.72	90.72	-0.14%	132,710
Apr 1, 2026	91.27	91.60	90.16	90.85	90.85	-0.01%	124,075
Mar 31, 2026	90.86	92.37	90.09	90.86	90.86	1.61%	234,936
Mar 30, 2026	89.24	90.60	88.64	89.42	89.42	0.88%	87,887
Mar 27, 2026	87.05	88.84	86.67	88.64	88.64	0.85%	79,904
Mar 26, 2026	87.21	90.30	87.16	87.89	87.89	-0.55%	132,122