West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	80.05	80.63	78.58	78.84	78.84	-1.73%	127,799
Feb 20, 2025	78.95	81.13	78.56	80.23	80.23	1.65%	197,374
Feb 19, 2025	79.27	80.03	78.54	78.93	78.93	-1.76%	237,793
Feb 18, 2025	79.18	80.70	78.89	80.34	80.34	0.82%	238,003
Feb 14, 2025	80.68	82.18	79.69	79.69	79.69	-1.10%	274,488
Feb 13, 2025	83.83	84.02	80.23	80.58	80.58	-3.83%	392,571
Feb 12, 2025	83.98	84.38	83.00	83.79	83.79	-1.52%	212,629
Feb 11, 2025	85.03	86.32	85.00	85.08	85.08	-0.92%	113,328
Feb 10, 2025	85.39	86.88	85.38	85.87	85.87	0.63%	193,963
Feb 7, 2025	85.81	85.97	84.64	85.33	85.33	-0.61%	133,627
Feb 6, 2025	84.79	85.91	84.55	85.85	85.85	1.73%	172,873
Feb 5, 2025	85.23	85.23	83.50	84.39	84.39	-0.15%	159,828
Feb 4, 2025	84.76	85.78	84.26	84.52	84.52	0.37%	237,298
Feb 3, 2025	84.07	85.34	82.54	84.21	84.21	-2.96%	319,769
Jan 31, 2025	87.60	88.75	86.71	86.78	86.78	-1.41%	161,521
Jan 30, 2025	87.83	88.95	87.02	88.02	88.02	0.42%	151,369
Jan 29, 2025	87.11	88.20	86.81	87.65	87.65	-0.09%	175,175
Jan 28, 2025	90.42	90.42	87.43	87.73	87.73	-3.36%	196,170
Jan 27, 2025	91.64	91.64	89.78	90.78	90.78	-0.92%	108,756
Jan 24, 2025	92.61	92.80	90.55	91.62	91.62	-0.59%	105,844
Jan 23, 2025	90.75	93.03	90.75	92.16	92.16	1.50%	125,931
Jan 22, 2025	91.74	92.12	89.98	90.80	90.80	-1.37%	147,976
Jan 21, 2025	89.22	92.39	89.16	92.06	92.06	2.32%	219,541
Jan 17, 2025	89.12	91.08	88.80	89.97	89.97	1.44%	204,000
Jan 16, 2025	87.96	88.85	86.81	88.69	88.69	0.05%	132,368
Jan 15, 2025	88.03	89.73	86.85	88.65	88.65	2.69%	238,301
Jan 14, 2025	85.39	87.77	85.39	86.33	86.33	1.37%	220,147
Jan 13, 2025	84.94	85.60	83.88	85.16	85.16	0.48%	176,684
Jan 10, 2025	84.61	85.96	84.02	84.75	84.75	-0.66%	144,916
Jan 8, 2025	88.19	88.19	82.29	85.31	85.31	-3.40%	303,550
Jan 7, 2025	89.92	90.66	87.98	88.31	88.31	-1.68%	144,901
Jan 6, 2025	88.25	90.83	88.25	89.82	89.82	2.85%	109,656
Jan 3, 2025	87.25	87.84	86.91	87.33	87.33	0.74%	81,412
Jan 2, 2025	87.15	87.54	86.59	86.69	86.69	0.16%	123,294
Dec 31, 2024	86.42	87.11	85.98	86.55	86.55	0.51%	126,378
Dec 30, 2024	85.58	86.45	85.01	86.11	86.11	-0.42%	93,949
Dec 27, 2024	86.53	87.61	86.18	86.47	86.47	-0.96%	103,952
Dec 26, 2024	87.12	88.09	86.81	87.31	86.99	-0.50%	73,987
Dec 24, 2024	86.72	87.75	86.64	87.75	87.43	0.77%	54,720
Dec 23, 2024	85.08	87.08	85.08	87.08	86.76	1.75%	106,397
Dec 20, 2024	84.68	86.56	83.73	85.58	85.26	1.10%	151,447
Dec 19, 2024	85.32	86.01	83.98	84.65	84.34	-0.19%	141,826
Dec 18, 2024	87.98	88.34	84.58	84.81	84.36	-3.47%	132,819
Dec 17, 2024	87.37	88.13	86.30	87.86	87.40	-0.09%	116,796
Dec 16, 2024	88.74	89.25	87.65	87.94	87.48	-1.73%	191,733
Dec 13, 2024	92.36	92.36	89.33	89.49	89.02	-2.91%	261,957
Dec 12, 2024	92.54	94.18	91.97	92.17	91.68	-0.90%	141,417
Dec 11, 2024	92.77	93.73	92.14	93.01	92.52	0.52%	152,953
Dec 10, 2024	93.21	93.58	91.92	92.53	92.04	-1.04%	218,630
Dec 9, 2024	94.92	95.77	92.98	93.50	93.01	-0.48%	160,972
Dec 6, 2024	96.18	96.18	92.20	93.95	93.46	-1.60%	264,495
Dec 5, 2024	95.22	96.10	94.62	95.48	94.98	0.71%	61,665
Dec 4, 2024	95.38	95.58	93.74	94.81	94.31	-0.21%	60,215
Dec 3, 2024	94.27	95.26	93.49	95.01	94.51	0.82%	72,216
Dec 2, 2024	98.65	98.65	94.17	94.24	93.74	-4.79%	137,326
Nov 29, 2024	98.37	99.20	98.11	98.98	98.46	0.83%	54,645
Nov 27, 2024	98.12	99.55	97.18	98.17	97.65	-0.30%	131,707
Nov 26, 2024	98.24	98.50	96.71	98.47	97.95	-0.98%	116,553
Nov 25, 2024	94.86	100.33	94.86	99.44	98.92	5.27%	206,259
Nov 22, 2024	95.64	95.97	93.74	94.46	93.96	-1.10%	160,099
Nov 21, 2024	94.22	96.54	94.22	95.51	95.01	2.24%	170,201
Nov 20, 2024	91.80	94.47	91.80	93.42	92.93	1.04%	185,678
Nov 19, 2024	92.29	93.31	91.75	92.46	91.97	-0.73%	74,862
Nov 18, 2024	91.29	93.87	91.29	93.14	92.65	1.37%	107,369
Nov 15, 2024	92.40	93.69	91.11	91.88	91.40	-0.86%	114,642
Nov 14, 2024	92.17	92.91	90.73	92.68	92.19	1.15%	96,410
Nov 13, 2024	92.33	93.52	91.59	91.63	91.15	-0.67%	127,850
Nov 12, 2024	92.51	92.60	90.59	92.25	91.76	-0.33%	105,614
Nov 11, 2024	90.07	92.56	90.07	92.56	92.07	2.47%	145,451
Nov 8, 2024	91.81	92.46	90.24	90.33	89.85	-2.28%	124,591
Nov 7, 2024	92.80	94.37	92.21	92.44	91.95	-0.73%	102,054
Nov 6, 2024	94.95	94.95	89.19	93.12	92.63	0.01%	195,040
Nov 5, 2024	92.35	93.93	91.97	93.11	92.62	1.04%	112,601
Nov 4, 2024	92.20	93.94	91.96	92.15	91.66	0.20%	143,565
Nov 1, 2024	91.01	92.15	90.39	91.97	91.49	1.74%	144,061
Oct 31, 2024	93.65	93.98	89.89	90.40	89.92	-3.74%	387,151
Oct 30, 2024	93.70	95.90	93.64	93.91	93.42	0.30%	125,002
Oct 29, 2024	96.24	96.56	93.11	93.63	93.14	-3.64%	96,188
Oct 28, 2024	97.37	97.73	95.59	97.17	96.66	-0.16%	183,575
Oct 25, 2024	95.67	99.97	95.17	97.33	96.82	1.92%	293,765
Oct 24, 2024	93.71	96.28	92.69	95.50	95.00	1.05%	226,002
Oct 23, 2024	93.71	96.33	93.53	94.51	94.01	0.44%	141,379
Oct 22, 2024	94.48	95.09	93.95	94.10	93.60	-0.39%	185,535
Oct 21, 2024	96.29	96.48	94.47	94.47	93.97	-2.00%	168,604
Oct 18, 2024	98.19	98.19	96.29	96.40	95.89	-1.22%	253,562
Oct 17, 2024	98.06	98.52	96.69	97.59	97.08	-0.24%	147,270
Oct 16, 2024	100.69	102.14	97.77	97.82	97.30	-3.11%	257,236
Oct 15, 2024	100.48	102.40	100.48	100.96	100.43	-0.13%	225,139
Oct 14, 2024	100.92	101.32	100.48	101.09	100.56	-0.05%	52,641
Oct 11, 2024	100.39	101.29	100.39	101.14	100.61	0.81%	184,573
Oct 10, 2024	100.25	100.54	98.95	100.33	99.80	-0.78%	192,173
Oct 9, 2024	97.43	101.79	96.95	101.12	100.59	4.02%	309,328
Oct 8, 2024	96.60	97.21	95.15	97.21	96.70	0.21%	171,742
Oct 7, 2024	96.89	97.18	93.79	97.01	96.50	0.43%	133,761
Oct 4, 2024	99.24	99.24	96.59	96.59	96.08	-1.52%	150,227
Oct 3, 2024	97.99	98.29	97.46	98.08	97.56	-0.62%	98,082
Oct 2, 2024	97.57	98.82	97.31	98.69	98.17	0.68%	103,702
Oct 1, 2024	97.34	98.41	96.92	98.02	97.50	0.68%	106,499
Sep 30, 2024	96.04	97.60	95.77	97.36	96.85	0.92%	95,178
Sep 27, 2024	97.02	97.02	95.88	96.47	95.96	0.45%	137,643