West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	94.38	94.38	91.88	91.88	-	-2.71%	40,285
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
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