West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
67.30
-4.43 (-6.18%)
At close: Feb 20, 2026, 4:00 PM EST
67.25
-0.05 (-0.07%)
After-hours: Feb 20, 2026, 7:00 PM EST
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 71.57 | 71.57 | 66.99 | 67.30 | 67.30 | -6.18% | 455,605 |
| Feb 19, 2026 | 71.55 | 71.87 | 70.55 | 71.73 | 71.73 | -0.01% | 174,684 |
| Feb 18, 2026 | 72.46 | 73.35 | 71.51 | 71.74 | 71.74 | -0.99% | 224,053 |
| Feb 17, 2026 | 73.00 | 73.20 | 71.27 | 72.46 | 72.46 | -1.52% | 245,641 |
| Feb 13, 2026 | 73.24 | 74.26 | 72.16 | 73.58 | 73.58 | 0.29% | 301,257 |
| Feb 12, 2026 | 76.54 | 76.54 | 71.37 | 73.37 | 73.37 | -1.78% | 396,006 |
| Feb 11, 2026 | 75.50 | 76.01 | 74.37 | 74.70 | 74.70 | -1.27% | 312,430 |
| Feb 10, 2026 | 75.66 | 76.53 | 75.32 | 75.66 | 75.66 | 0.89% | 178,021 |
| Feb 9, 2026 | 73.81 | 75.14 | 72.98 | 74.99 | 74.99 | 2.21% | 140,290 |
| Feb 6, 2026 | 73.79 | 74.54 | 72.95 | 73.37 | 73.37 | 0.01% | 212,548 |
| Feb 5, 2026 | 76.16 | 76.16 | 72.85 | 73.36 | 73.36 | -4.34% | 311,579 |
| Feb 4, 2026 | 72.51 | 76.99 | 72.07 | 76.69 | 76.69 | 6.75% | 333,759 |
| Feb 3, 2026 | 68.65 | 72.10 | 68.33 | 71.84 | 71.84 | 4.49% | 307,565 |
| Feb 2, 2026 | 68.36 | 69.33 | 67.95 | 68.75 | 68.75 | 0.57% | 135,969 |
| Jan 30, 2026 | 69.07 | 69.37 | 67.73 | 68.36 | 68.36 | -1.84% | 175,981 |
| Jan 29, 2026 | 71.05 | 71.22 | 68.50 | 69.64 | 69.64 | -1.60% | 182,654 |
| Jan 28, 2026 | 70.00 | 70.93 | 68.94 | 70.77 | 70.77 | 0.73% | 244,759 |
| Jan 27, 2026 | 71.83 | 72.50 | 70.23 | 70.26 | 70.26 | -2.69% | 218,016 |
| Jan 26, 2026 | 72.39 | 72.46 | 71.00 | 72.20 | 72.20 | 0.06% | 173,338 |
| Jan 23, 2026 | 71.16 | 72.42 | 70.92 | 72.16 | 72.16 | 1.42% | 308,389 |
| Jan 22, 2026 | 71.38 | 72.02 | 70.94 | 71.15 | 71.15 | 0.96% | 299,642 |
| Jan 21, 2026 | 70.43 | 71.54 | 69.87 | 70.47 | 70.47 | 0.89% | 450,955 |
| Jan 20, 2026 | 69.58 | 69.98 | 68.63 | 69.85 | 69.85 | -0.33% | 248,599 |
| Jan 16, 2026 | 69.18 | 70.17 | 68.87 | 70.08 | 70.08 | 1.13% | 203,382 |
| Jan 15, 2026 | 67.81 | 69.35 | 67.06 | 69.30 | 69.30 | 2.08% | 256,711 |
| Jan 14, 2026 | 67.00 | 69.35 | 67.00 | 67.89 | 67.89 | 3.11% | 373,520 |
| Jan 13, 2026 | 66.26 | 66.76 | 65.53 | 65.84 | 65.84 | -0.44% | 152,448 |
| Jan 12, 2026 | 66.35 | 67.40 | 65.34 | 66.13 | 66.13 | -0.24% | 321,847 |
| Jan 9, 2026 | 62.70 | 66.52 | 61.67 | 66.29 | 66.29 | 6.51% | 744,165 |
| Jan 8, 2026 | 60.75 | 62.75 | 60.75 | 62.24 | 62.24 | 1.27% | 355,736 |
| Jan 7, 2026 | 64.06 | 64.52 | 61.35 | 61.46 | 61.46 | -3.32% | 248,070 |
| Jan 6, 2026 | 63.63 | 64.11 | 63.25 | 63.57 | 63.57 | -0.13% | 157,618 |
| Jan 5, 2026 | 62.66 | 64.07 | 62.53 | 63.65 | 63.65 | 1.35% | 210,172 |
| Jan 2, 2026 | 61.50 | 63.16 | 60.98 | 62.80 | 62.80 | 2.77% | 227,100 |
| Dec 31, 2025 | 60.60 | 61.34 | 60.23 | 61.11 | 61.11 | 0.34% | 248,178 |
| Dec 30, 2025 | 60.44 | 61.51 | 60.43 | 60.90 | 60.90 | 0.64% | 112,450 |
| Dec 29, 2025 | 60.14 | 60.75 | 60.01 | 60.51 | 60.51 | -0.10% | 166,148 |
| Dec 26, 2025 | 60.62 | 60.70 | 59.94 | 60.57 | 60.25 | 0.43% | 71,629 |
| Dec 24, 2025 | 60.53 | 60.74 | 60.13 | 60.31 | 59.99 | -0.15% | 55,892 |
| Dec 23, 2025 | 59.71 | 60.49 | 59.20 | 60.40 | 60.08 | 1.36% | 209,006 |
| Dec 22, 2025 | 59.35 | 60.01 | 58.81 | 59.59 | 59.28 | 0.56% | 234,206 |
| Dec 19, 2025 | 61.19 | 61.81 | 58.94 | 59.26 | 58.95 | -3.78% | 437,089 |
| Dec 18, 2025 | 62.00 | 62.57 | 61.33 | 61.59 | 61.26 | -0.03% | 314,714 |
| Dec 17, 2025 | 60.35 | 61.85 | 60.35 | 61.61 | 61.28 | 1.53% | 180,071 |
| Dec 16, 2025 | 60.12 | 60.89 | 59.93 | 60.68 | 60.36 | 0.75% | 140,180 |
| Dec 15, 2025 | 60.51 | 60.51 | 59.30 | 60.23 | 59.91 | 0.23% | 170,286 |
| Dec 12, 2025 | 61.87 | 62.30 | 59.75 | 60.09 | 59.77 | -2.64% | 243,980 |
| Dec 11, 2025 | 62.30 | 63.02 | 61.51 | 61.72 | 61.39 | -0.45% | 352,277 |
| Dec 10, 2025 | 59.21 | 62.23 | 59.21 | 62.00 | 61.67 | 4.17% | 411,790 |
| Dec 9, 2025 | 60.67 | 60.69 | 59.36 | 59.52 | 59.21 | -3.14% | 281,942 |