West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	88.87	92.34	88.50	92.10	91.68	4.39%	215,842
May 26, 2026	86.50	88.69	86.48	88.23	87.82	2.07%	226,640
May 25, 2026	87.00	87.42	86.13	86.44	86.04	0.57%	32,132
May 22, 2026	85.98	86.83	84.82	85.95	85.55	0.70%	108,905
May 21, 2026	83.84	86.33	82.32	85.35	84.96	1.90%	144,670
May 20, 2026	81.23	84.11	80.73	83.76	83.37	3.14%	233,909
May 19, 2026	81.33	82.85	80.38	81.21	80.84	-0.44%	155,144
May 15, 2026	83.62	83.62	81.05	81.57	81.19	-2.39%	167,843
May 14, 2026	83.72	85.13	83.21	83.57	83.19	-0.10%	99,777
May 13, 2026	83.28	84.42	82.93	83.65	83.27	0.75%	109,503
May 12, 2026	82.86	83.51	82.25	83.03	82.65	0.27%	174,612
May 11, 2026	84.54	84.69	82.55	82.81	82.43	-2.16%	124,068
May 8, 2026	85.45	86.59	84.62	84.64	84.25	-1.35%	183,067
May 7, 2026	85.64	86.16	84.53	85.80	85.41	0.21%	127,723