West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	91.98	92.04	91.02	91.60	91.60	0.46%	88,827
Oct 8, 2026	89.52	91.25	88.32	91.18	91.18	1.06%	205,744
Oct 7, 2026	90.00	90.61	88.51	90.22	90.22	0.31%	245,802
Oct 6, 2026	94.13	94.27	89.69	89.94	89.94	-4.25%	337,131
Oct 5, 2026	94.67	95.50	93.56	93.93	93.93	-0.89%	146,290
Oct 2, 2026	95.73	96.78	93.49	94.77	94.77	-0.42%	155,755
Oct 1, 2026	98.18	98.18	94.39	95.17	95.17	-3.55%	142,896
Sep 30, 2026	101.28	101.79	98.64	98.67	98.67	-1.74%	141,222
Sep 29, 2026	100.95	101.52	99.82	100.42	100.42	-0.58%	65,479
Sep 28, 2026	101.19	102.79	100.00	101.46	101.01	0.28%	129,700
Sep 25, 2026	100.55	101.63	99.52	101.18	100.73	1.16%	73,961
Sep 24, 2026	103.13	103.13	98.91	100.02	99.57	-2.76%	172,295
Sep 23, 2026	103.93	104.14	102.55	102.86	102.40	-1.52%	107,148
Sep 22, 2026	101.77	105.00	101.77	104.45	103.98	3.37%	233,512
Sep 21, 2026	100.30	101.72	99.04	101.04	100.59	1.20%	186,940
Sep 18, 2026	101.80	101.80	99.39	99.84	99.39	-1.98%	207,531
Sep 17, 2026	102.45	103.88	100.78	101.86	101.40	-0.04%	114,098
Sep 16, 2026	100.51	102.61	99.69	101.90	101.44	2.20%	212,452
Sep 15, 2026	99.84	102.41	98.98	99.71	99.26	1.54%	178,494
Sep 14, 2026	96.02	100.27	95.75	98.20	97.76	2.55%	320,227
Sep 11, 2026	94.19	95.92	94.03	95.76	95.33	2.33%	144,739
Sep 10, 2026	95.07	95.32	93.28	93.58	93.16	-1.26%	134,839
Sep 9, 2026	94.45	95.18	93.52	94.77	94.35	0.47%	74,848
Sep 8, 2026	95.32	95.53	93.66	94.33	93.91	-0.79%	100,182
Sep 4, 2026	92.35	95.94	92.20	95.08	94.66	2.81%	106,705
Sep 3, 2026	93.20	93.80	91.47	92.48	92.07	-0.14%	106,193
Sep 2, 2026	92.54	94.95	91.79	92.61	92.20	0.24%	140,142
Sep 1, 2026	94.38	94.38	91.17	92.39	91.98	-2.17%	155,531
Aug 31, 2026	94.81	95.24	93.49	94.44	94.02	-0.08%	354,315
Aug 28, 2026	96.39	96.93	93.91	94.52	94.10	-1.20%	126,662
Aug 27, 2026	94.12	97.12	93.72	95.67	95.24	1.66%	181,709
Aug 26, 2026	95.23	96.85	94.00	94.11	93.69	-1.48%	139,979
Aug 25, 2026	95.43	96.13	94.28	95.52	95.09	0.48%	143,316
Aug 24, 2026	95.21	96.70	93.53	95.06	94.64	-1.07%	165,992
Aug 21, 2026	95.35	96.69	95.09	96.09	95.66	0.86%	104,510
Aug 20, 2026	98.14	98.14	94.51	95.27	94.84	-2.91%	244,620
Aug 19, 2026	93.39	99.00	93.39	98.13	97.69	5.09%	208,303
Aug 18, 2026	95.42	95.42	93.25	93.38	92.96	-1.54%	88,855
Aug 17, 2026	96.85	97.54	94.56	94.84	94.42	-3.53%	132,784
Aug 14, 2026	96.77	98.31	95.35	98.31	97.87	1.65%	244,201
Aug 13, 2026	98.54	99.42	96.52	96.71	96.28	-1.01%	129,350
Aug 12, 2026	99.80	99.80	95.39	97.70	97.26	-1.64%	141,487
Aug 11, 2026	99.38	100.96	98.17	99.33	98.89	0.01%	88,530
Aug 10, 2026	100.52	100.94	98.21	99.32	98.88	-1.10%	84,444
Aug 7, 2026	97.16	100.65	97.16	100.42	99.97	2.71%	116,931
Aug 6, 2026	98.76	98.76	96.42	97.77	97.33	-0.59%	132,073
Aug 5, 2026	98.71	98.98	97.11	98.35	97.91	-0.35%	100,631
Aug 4, 2026	93.00	99.52	92.85	98.70	98.26	8.72%	311,194
Jul 31, 2026	89.02	91.25	86.57	90.78	90.37	2.05%	267,504
Jul 30, 2026	93.19	93.40	86.92	88.96	88.56	-4.95%	287,695