West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	100.30	101.72	99.04	101.21	-	1.37%	40,634
Sep 18, 2026	101.80	101.80	99.39	99.84	99.84	-1.98%	207,531
Sep 17, 2026	102.45	103.88	100.78	101.86	101.86	-0.04%	114,098
Sep 16, 2026	100.51	102.61	99.69	101.90	101.90	2.20%	212,452
Sep 15, 2026	99.84	102.41	98.98	99.71	99.71	1.54%	178,494
Sep 14, 2026	96.02	100.27	95.75	98.20	98.20	2.55%	320,227
Sep 11, 2026	94.19	95.92	94.03	95.76	95.76	2.33%	144,739
Sep 10, 2026	95.07	95.32	93.28	93.58	93.58	-1.26%	132,046
Sep 9, 2026	94.45	95.18	93.52	94.77	94.77	0.47%	74,848
Sep 8, 2026	95.32	95.53	93.66	94.33	94.33	-0.79%	100,182
Sep 4, 2026	92.35	95.94	92.20	95.08	95.08	2.81%	106,705
Sep 3, 2026	93.20	93.80	91.47	92.48	92.48	-0.14%	106,193
Sep 2, 2026	92.54	94.95	91.79	92.61	92.61	0.24%	140,142
Sep 1, 2026	94.38	94.38	91.17	92.39	92.39	-2.17%	155,531
Aug 31, 2026	94.81	95.24	93.49	94.44	94.44	-0.08%	354,315
Aug 28, 2026	96.39	96.93	93.91	94.52	94.52	-1.20%	126,662
Aug 27, 2026	94.12	97.12	93.72	95.67	95.67	1.66%	181,647
Aug 26, 2026	95.23	96.85	94.00	94.11	94.11	-1.48%	139,979
Aug 25, 2026	95.43	96.13	94.28	95.52	95.52	0.48%	143,316
Aug 24, 2026	95.21	96.70	93.53	95.06	95.06	-1.07%	165,992
Aug 21, 2026	95.35	96.69	95.09	96.09	96.09	0.86%	104,510
Aug 20, 2026	98.14	98.14	94.51	95.27	95.27	-2.91%	244,620
Aug 19, 2026	93.39	99.00	93.39	98.13	98.13	5.09%	208,303
Aug 18, 2026	95.42	95.42	93.25	93.38	93.38	-1.54%	88,855
Aug 17, 2026	96.85	97.54	94.56	94.84	94.84	-3.53%	132,784
Aug 14, 2026	96.77	98.31	95.35	98.31	98.31	1.65%	244,201
Aug 13, 2026	98.54	99.42	96.52	96.71	96.71	-1.01%	129,350
Aug 12, 2026	99.80	99.80	95.39	97.70	97.70	-1.64%	141,487
Aug 11, 2026	99.38	100.96	98.17	99.33	99.33	0.01%	88,530
Aug 10, 2026	100.52	100.94	98.21	99.32	99.32	-1.10%	84,444
Aug 7, 2026	97.16	100.65	97.16	100.42	100.42	2.71%	116,931
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