West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
91.97
+1.57 (1.74%)
Nov 1, 2024, 4:00 PM EDT - Market closed
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 91.01 | 92.15 | 90.39 | 91.97 | 91.97 | 1.74% | 144,061 |
| Oct 31, 2024 | 93.65 | 93.98 | 89.89 | 90.40 | 90.40 | -3.74% | 387,151 |
| Oct 30, 2024 | 93.70 | 95.90 | 93.64 | 93.91 | 93.91 | 0.30% | 125,002 |
| Oct 29, 2024 | 96.24 | 96.56 | 93.11 | 93.63 | 93.63 | -3.64% | 96,188 |
| Oct 28, 2024 | 97.37 | 97.73 | 95.59 | 97.17 | 97.17 | -0.16% | 183,575 |
| Oct 25, 2024 | 95.67 | 99.97 | 95.17 | 97.33 | 97.33 | 1.92% | 293,765 |
| Oct 24, 2024 | 93.71 | 96.28 | 92.69 | 95.50 | 95.50 | 1.05% | 226,002 |
| Oct 23, 2024 | 93.71 | 96.33 | 93.53 | 94.51 | 94.51 | 0.44% | 141,379 |
| Oct 22, 2024 | 94.48 | 95.09 | 93.95 | 94.10 | 94.10 | -0.39% | 185,535 |
| Oct 21, 2024 | 96.29 | 96.48 | 94.47 | 94.47 | 94.47 | -2.00% | 168,604 |
| Oct 18, 2024 | 98.19 | 98.19 | 96.29 | 96.40 | 96.40 | -1.22% | 253,562 |
| Oct 17, 2024 | 98.06 | 98.52 | 96.69 | 97.59 | 97.59 | -0.24% | 147,270 |
| Oct 16, 2024 | 100.69 | 102.14 | 97.77 | 97.82 | 97.82 | -3.11% | 257,236 |
| Oct 15, 2024 | 100.48 | 102.40 | 100.48 | 100.96 | 100.96 | -0.13% | 225,139 |
| Oct 14, 2024 | 100.92 | 101.32 | 100.48 | 101.09 | 101.09 | -0.05% | 52,641 |
| Oct 11, 2024 | 100.39 | 101.29 | 100.39 | 101.14 | 101.14 | 0.81% | 184,573 |
| Oct 10, 2024 | 100.25 | 100.54 | 98.95 | 100.33 | 100.33 | -0.78% | 192,173 |
| Oct 9, 2024 | 97.43 | 101.79 | 96.95 | 101.12 | 101.12 | 4.02% | 309,328 |
| Oct 8, 2024 | 96.60 | 97.21 | 95.15 | 97.21 | 97.21 | 0.21% | 171,742 |
| Oct 7, 2024 | 96.89 | 97.18 | 93.79 | 97.01 | 97.01 | 0.43% | 133,761 |
| Oct 4, 2024 | 99.24 | 99.24 | 96.59 | 96.59 | 96.59 | -1.52% | 150,227 |
| Oct 3, 2024 | 97.99 | 98.29 | 97.46 | 98.08 | 98.08 | -0.62% | 98,082 |
| Oct 2, 2024 | 97.57 | 98.82 | 97.31 | 98.69 | 98.69 | 0.68% | 103,702 |
| Oct 1, 2024 | 97.34 | 98.41 | 96.92 | 98.02 | 98.02 | 0.68% | 106,499 |
| Sep 30, 2024 | 96.04 | 97.60 | 95.77 | 97.36 | 97.36 | 0.92% | 95,178 |
| Sep 27, 2024 | 97.02 | 97.02 | 95.88 | 96.47 | 96.47 | 0.45% | 137,643 |
| Sep 26, 2024 | 95.98 | 96.73 | 95.28 | 96.04 | 96.04 | 1.06% | 96,703 |
| Sep 25, 2024 | 96.42 | 96.65 | 94.96 | 95.03 | 94.71 | -1.52% | 109,049 |
| Sep 24, 2024 | 94.79 | 97.41 | 94.72 | 96.50 | 96.18 | 1.91% | 112,194 |
| Sep 23, 2024 | 95.11 | 95.78 | 94.44 | 94.69 | 94.38 | -0.44% | 108,882 |
| Sep 20, 2024 | 94.13 | 95.61 | 94.10 | 95.11 | 94.79 | -0.35% | 176,710 |
| Sep 19, 2024 | 94.12 | 95.81 | 93.96 | 95.44 | 95.12 | 3.17% | 156,797 |
| Sep 18, 2024 | 92.74 | 93.62 | 91.63 | 92.51 | 92.20 | -0.70% | 243,985 |
| Sep 17, 2024 | 92.04 | 93.26 | 92.03 | 93.16 | 92.85 | 1.37% | 152,328 |
| Sep 16, 2024 | 90.45 | 91.91 | 89.81 | 91.90 | 91.60 | 1.54% | 94,561 |
| Sep 13, 2024 | 88.43 | 90.51 | 88.43 | 90.51 | 90.21 | 2.55% | 125,093 |
| Sep 12, 2024 | 87.01 | 88.78 | 86.97 | 88.26 | 87.97 | 1.73% | 91,138 |
| Sep 11, 2024 | 87.23 | 87.28 | 85.81 | 86.76 | 86.47 | -0.83% | 68,939 |
| Sep 10, 2024 | 87.41 | 87.94 | 86.08 | 87.49 | 87.20 | -0.21% | 94,240 |
| Sep 9, 2024 | 87.34 | 88.45 | 86.82 | 87.67 | 87.38 | 0.40% | 95,326 |
| Sep 6, 2024 | 87.64 | 88.27 | 86.78 | 87.32 | 87.03 | -0.73% | 97,668 |
| Sep 5, 2024 | 86.89 | 90.15 | 86.89 | 87.96 | 87.67 | 1.65% | 76,846 |
| Sep 4, 2024 | 85.73 | 87.19 | 85.73 | 86.53 | 86.24 | 0.57% | 96,707 |
| Sep 3, 2024 | 87.52 | 88.46 | 85.86 | 86.04 | 85.75 | -2.80% | 124,374 |
| Aug 30, 2024 | 89.01 | 89.80 | 87.98 | 88.52 | 88.23 | -0.46% | 76,677 |
| Aug 29, 2024 | 88.95 | 89.56 | 88.59 | 88.93 | 88.64 | 0.63% | 50,644 |
| Aug 28, 2024 | 88.13 | 89.20 | 88.13 | 88.37 | 88.08 | -0.66% | 69,294 |
| Aug 27, 2024 | 89.93 | 90.64 | 88.68 | 88.96 | 88.67 | -1.49% | 89,538 |
| Aug 26, 2024 | 90.00 | 91.43 | 89.95 | 90.31 | 90.01 | 0.69% | 124,805 |
| Aug 23, 2024 | 86.44 | 89.80 | 85.89 | 89.69 | 89.39 | 4.55% | 84,877 |
| Aug 22, 2024 | 86.19 | 86.50 | 85.24 | 85.79 | 85.51 | -0.65% | 72,988 |
| Aug 21, 2024 | 85.83 | 86.35 | 85.16 | 86.35 | 86.06 | 0.82% | 66,792 |
| Aug 20, 2024 | 85.40 | 86.12 | 84.72 | 85.65 | 85.37 | 0.38% | 77,861 |
| Aug 19, 2024 | 85.43 | 86.27 | 85.26 | 85.33 | 85.05 | 0.20% | 80,517 |
| Aug 16, 2024 | 86.17 | 86.69 | 84.77 | 85.16 | 84.88 | -1.44% | 144,586 |
| Aug 15, 2024 | 85.48 | 87.46 | 85.48 | 86.40 | 86.11 | 1.96% | 230,772 |
| Aug 14, 2024 | 86.62 | 87.05 | 84.57 | 84.74 | 84.46 | -2.37% | 118,843 |
| Aug 13, 2024 | 85.85 | 87.02 | 85.34 | 86.80 | 86.51 | 1.89% | 64,407 |
| Aug 12, 2024 | 85.12 | 86.05 | 84.85 | 85.19 | 84.91 | -0.23% | 220,418 |
| Aug 9, 2024 | 85.57 | 86.37 | 84.82 | 85.39 | 85.11 | 0.49% | 102,001 |
| Aug 8, 2024 | 84.02 | 85.57 | 84.02 | 84.97 | 84.69 | 1.20% | 132,351 |
| Aug 7, 2024 | 86.61 | 88.89 | 83.94 | 83.96 | 83.68 | -1.87% | 159,221 |
| Aug 6, 2024 | 83.33 | 86.81 | 83.01 | 85.56 | 85.28 | 2.49% | 215,632 |
| Aug 5, 2024 | 83.72 | 84.50 | 81.45 | 83.48 | 83.20 | -3.51% | 159,681 |
| Aug 2, 2024 | 85.27 | 87.37 | 84.68 | 86.52 | 86.23 | 0.16% | 258,376 |
| Aug 1, 2024 | 88.22 | 89.60 | 85.74 | 86.38 | 86.09 | -2.60% | 127,274 |
| Jul 31, 2024 | 87.92 | 89.97 | 87.68 | 88.69 | 88.40 | 1.05% | 211,629 |
| Jul 30, 2024 | 87.25 | 88.76 | 86.78 | 87.77 | 87.48 | 1.26% | 128,470 |
| Jul 29, 2024 | 87.42 | 87.42 | 85.86 | 86.68 | 86.39 | -1.32% | 272,374 |
| Jul 26, 2024 | 85.04 | 88.37 | 84.82 | 87.84 | 87.55 | 3.67% | 192,485 |
| Jul 25, 2024 | 77.78 | 85.31 | 76.99 | 84.73 | 84.45 | 6.79% | 281,086 |
| Jul 24, 2024 | 78.83 | 79.60 | 78.50 | 79.34 | 79.08 | 0.42% | 214,474 |
| Jul 23, 2024 | 79.30 | 79.56 | 77.71 | 79.01 | 78.75 | -0.57% | 135,557 |
| Jul 22, 2024 | 79.28 | 80.32 | 79.28 | 79.46 | 79.20 | 0.34% | 117,255 |
| Jul 19, 2024 | 79.15 | 79.84 | 78.42 | 79.19 | 78.93 | 0.43% | 135,816 |
| Jul 18, 2024 | 80.32 | 81.14 | 78.56 | 78.85 | 78.59 | -2.75% | 277,826 |
| Jul 17, 2024 | 78.09 | 81.14 | 78.06 | 81.08 | 80.81 | 3.63% | 242,200 |
| Jul 16, 2024 | 76.14 | 78.24 | 75.73 | 78.24 | 77.98 | 2.89% | 275,055 |
| Jul 15, 2024 | 77.17 | 78.03 | 76.03 | 76.04 | 75.79 | -1.46% | 192,768 |
| Jul 12, 2024 | 77.79 | 78.00 | 76.89 | 77.17 | 76.91 | -0.69% | 172,485 |
| Jul 11, 2024 | 75.35 | 77.93 | 75.35 | 77.71 | 77.45 | 3.75% | 171,763 |
| Jul 10, 2024 | 74.89 | 75.20 | 74.18 | 74.90 | 74.65 | 0.15% | 157,133 |
| Jul 9, 2024 | 74.70 | 75.39 | 73.91 | 74.79 | 74.54 | 0.15% | 141,709 |
| Jul 8, 2024 | 74.63 | 75.17 | 74.00 | 74.68 | 74.43 | -0.12% | 138,398 |
| Jul 5, 2024 | 75.72 | 75.88 | 74.63 | 74.77 | 74.52 | -1.79% | 233,579 |
| Jul 3, 2024 | 75.59 | 77.13 | 75.32 | 76.13 | 75.88 | 0.93% | 127,559 |
| Jul 2, 2024 | 77.06 | 77.06 | 75.06 | 75.43 | 75.18 | -1.76% | 240,626 |
| Jul 1, 2024 | 77.00 | 77.84 | 76.56 | 76.78 | 76.53 | -0.12% | 166,678 |
| Jun 28, 2024 | 77.56 | 77.77 | 76.61 | 76.87 | 76.62 | -0.47% | 223,746 |
| Jun 27, 2024 | 77.32 | 77.58 | 76.54 | 77.23 | 76.97 | 0.30% | 169,235 |
| Jun 26, 2024 | 76.77 | 77.48 | 76.60 | 77.00 | 76.74 | -0.66% | 335,685 |
| Jun 25, 2024 | 77.69 | 78.04 | 76.97 | 77.51 | 76.93 | 0.14% | 2,124,636 |
| Jun 24, 2024 | 77.73 | 78.62 | 76.72 | 77.40 | 76.82 | -0.74% | 175,078 |
| Jun 21, 2024 | 78.18 | 78.30 | 77.34 | 77.98 | 77.40 | -0.42% | 220,409 |
| Jun 20, 2024 | 77.78 | 78.40 | 77.21 | 78.31 | 77.73 | 0.42% | 330,671 |
| Jun 18, 2024 | 78.61 | 78.79 | 77.50 | 77.98 | 77.40 | -1.18% | 275,868 |
| Jun 17, 2024 | 79.30 | 79.49 | 77.76 | 78.91 | 78.32 | -1.25% | 143,928 |
| Jun 14, 2024 | 79.90 | 80.60 | 78.50 | 79.91 | 79.32 | 0.01% | 217,212 |
| Jun 13, 2024 | 79.54 | 80.09 | 78.70 | 79.90 | 79.31 | 1.06% | 138,197 |
| Jun 12, 2024 | 79.51 | 80.50 | 78.63 | 79.06 | 78.47 | 1.28% | 97,076 |