West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
63.43
-1.05 (-1.63%)
Mar 12, 2026, 4:00 PM EDT - Market closed
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 63.74 | 64.32 | 63.09 | 63.43 | 63.11 | -1.63% | 168,753 |
| Mar 11, 2026 | 64.39 | 65.25 | 63.85 | 64.48 | 64.15 | 0.06% | 235,221 |
| Mar 10, 2026 | 64.40 | 65.44 | 63.96 | 64.44 | 64.11 | -0.66% | 197,965 |
| Mar 9, 2026 | 64.10 | 65.35 | 63.22 | 64.87 | 64.54 | -0.46% | 166,441 |
| Mar 6, 2026 | 65.09 | 65.45 | 63.39 | 65.17 | 64.84 | -0.76% | 269,650 |
| Mar 5, 2026 | 65.16 | 65.82 | 64.46 | 65.67 | 65.34 | 0.18% | 160,222 |
| Mar 4, 2026 | 65.17 | 66.35 | 64.68 | 65.55 | 65.22 | 0.28% | 140,493 |
| Mar 3, 2026 | 64.34 | 65.93 | 62.81 | 65.37 | 65.04 | -1.40% | 174,300 |
| Mar 2, 2026 | 65.42 | 66.51 | 64.29 | 66.30 | 65.97 | -0.27% | 203,439 |
| Feb 27, 2026 | 64.68 | 66.65 | 64.08 | 66.48 | 66.14 | 1.90% | 142,303 |
| Feb 26, 2026 | 64.89 | 65.37 | 63.97 | 65.24 | 64.91 | 0.49% | 159,499 |
| Feb 25, 2026 | 66.26 | 66.26 | 64.64 | 64.92 | 64.59 | -1.53% | 170,076 |
| Feb 24, 2026 | 65.98 | 66.81 | 65.28 | 65.93 | 65.60 | 0.27% | 270,385 |
| Feb 23, 2026 | 66.95 | 67.66 | 65.12 | 65.75 | 65.42 | -2.30% | 332,195 |
| Feb 20, 2026 | 71.57 | 71.57 | 66.99 | 67.30 | 66.96 | -6.18% | 466,798 |
| Feb 19, 2026 | 71.55 | 71.87 | 70.55 | 71.73 | 71.37 | -0.01% | 175,524 |
| Feb 18, 2026 | 72.46 | 73.35 | 71.51 | 71.74 | 71.38 | -0.99% | 224,055 |
| Feb 17, 2026 | 73.00 | 73.20 | 71.27 | 72.46 | 72.09 | -1.52% | 250,372 |
| Feb 13, 2026 | 73.24 | 74.26 | 72.16 | 73.58 | 73.21 | 0.29% | 306,956 |
| Feb 12, 2026 | 76.54 | 76.54 | 71.37 | 73.37 | 73.00 | -1.78% | 397,557 |
| Feb 11, 2026 | 75.50 | 76.01 | 74.37 | 74.70 | 74.32 | -1.27% | 340,939 |
| Feb 10, 2026 | 75.66 | 76.53 | 75.32 | 75.66 | 75.28 | 0.89% | 180,324 |
| Feb 9, 2026 | 73.81 | 75.14 | 72.98 | 74.99 | 74.61 | 2.21% | 141,971 |
| Feb 6, 2026 | 73.79 | 74.54 | 72.95 | 73.37 | 73.00 | 0.01% | 214,240 |
| Feb 5, 2026 | 76.16 | 76.16 | 72.85 | 73.36 | 72.99 | -4.34% | 319,631 |
| Feb 4, 2026 | 72.51 | 76.99 | 72.07 | 76.69 | 76.30 | 6.75% | 343,964 |
| Feb 3, 2026 | 68.65 | 72.10 | 68.33 | 71.84 | 71.48 | 4.49% | 318,256 |
| Feb 2, 2026 | 68.36 | 69.33 | 67.95 | 68.75 | 68.40 | 0.57% | 137,966 |
| Jan 30, 2026 | 69.07 | 69.37 | 67.73 | 68.36 | 68.02 | -1.84% | 194,647 |
| Jan 29, 2026 | 71.05 | 71.22 | 68.50 | 69.64 | 69.29 | -1.60% | 187,577 |
| Jan 28, 2026 | 70.00 | 70.93 | 68.94 | 70.77 | 70.41 | 0.73% | 254,491 |
| Jan 27, 2026 | 71.83 | 72.50 | 70.23 | 70.26 | 69.91 | -2.69% | 227,624 |
| Jan 26, 2026 | 72.39 | 72.46 | 71.00 | 72.20 | 71.84 | 0.06% | 179,087 |
| Jan 23, 2026 | 71.16 | 72.42 | 70.92 | 72.16 | 71.80 | 1.42% | 312,627 |
| Jan 22, 2026 | 71.38 | 72.02 | 70.94 | 71.15 | 70.79 | 0.96% | 305,095 |
| Jan 21, 2026 | 70.43 | 71.54 | 69.87 | 70.47 | 70.11 | 0.89% | 467,286 |
| Jan 20, 2026 | 69.58 | 69.98 | 68.63 | 69.85 | 69.50 | -0.33% | 266,445 |
| Jan 16, 2026 | 69.18 | 70.17 | 68.87 | 70.08 | 69.73 | 1.13% | 208,074 |
| Jan 15, 2026 | 67.81 | 69.35 | 67.06 | 69.30 | 68.95 | 2.08% | 256,862 |
| Jan 14, 2026 | 67.00 | 69.35 | 67.00 | 67.89 | 67.55 | 3.11% | 373,520 |
| Jan 13, 2026 | 66.26 | 66.76 | 65.53 | 65.84 | 65.51 | -0.44% | 152,451 |
| Jan 12, 2026 | 66.35 | 67.40 | 65.34 | 66.13 | 65.80 | -0.24% | 321,849 |
| Jan 9, 2026 | 62.70 | 66.52 | 61.67 | 66.29 | 65.96 | 6.51% | 744,165 |
| Jan 8, 2026 | 60.75 | 62.75 | 60.75 | 62.24 | 61.93 | 1.27% | 355,786 |
| Jan 7, 2026 | 64.06 | 64.52 | 61.35 | 61.46 | 61.15 | -3.32% | 248,070 |
| Jan 6, 2026 | 63.63 | 64.11 | 63.25 | 63.57 | 63.25 | -0.13% | 164,265 |
| Jan 5, 2026 | 62.66 | 64.07 | 62.53 | 63.65 | 63.33 | 1.35% | 210,172 |
| Jan 2, 2026 | 61.50 | 63.16 | 60.98 | 62.80 | 62.48 | 2.77% | 227,797 |
| Dec 31, 2025 | 60.60 | 61.34 | 60.23 | 61.11 | 60.80 | 0.34% | 265,760 |
| Dec 30, 2025 | 60.44 | 61.51 | 60.43 | 60.90 | 60.59 | 0.64% | 120,205 |