West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	87.15	87.54	86.59	86.69	86.69	0.16%	121,302
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
Sep 26, 2024	95.98	96.73	95.28	96.04	95.53	1.06%	96,703
Sep 25, 2024	96.42	96.65	94.96	95.03	94.22	-1.52%	109,049
Sep 24, 2024	94.79	97.41	94.72	96.50	95.67	1.91%	112,194
Sep 23, 2024	95.11	95.78	94.44	94.69	93.88	-0.44%	108,882
Sep 20, 2024	94.13	95.61	94.10	95.11	94.29	-0.35%	176,710
Sep 19, 2024	94.12	95.81	93.96	95.44	94.62	3.17%	156,797
Sep 18, 2024	92.74	93.62	91.63	92.51	91.72	-0.70%	243,985
Sep 17, 2024	92.04	93.26	92.03	93.16	92.36	1.37%	152,328
Sep 16, 2024	90.45	91.91	89.81	91.90	91.11	1.54%	94,561
Sep 13, 2024	88.43	90.51	88.43	90.51	89.73	2.55%	125,093
Sep 12, 2024	87.01	88.78	86.97	88.26	87.50	1.73%	91,138
Sep 11, 2024	87.23	87.28	85.81	86.76	86.02	-0.83%	68,939
Sep 10, 2024	87.41	87.94	86.08	87.49	86.74	-0.21%	94,240
Sep 9, 2024	87.34	88.45	86.82	87.67	86.92	0.40%	95,326
Sep 6, 2024	87.64	88.27	86.78	87.32	86.57	-0.73%	97,668
Sep 5, 2024	86.89	90.15	86.89	87.96	87.21	1.65%	76,846
Sep 4, 2024	85.73	87.19	85.73	86.53	85.79	0.57%	96,707
Sep 3, 2024	87.52	88.46	85.86	86.04	85.30	-2.80%	124,374
Aug 30, 2024	89.01	89.80	87.98	88.52	87.76	-0.46%	76,677
Aug 29, 2024	88.95	89.56	88.59	88.93	88.17	0.63%	50,644
Aug 28, 2024	88.13	89.20	88.13	88.37	87.61	-0.66%	69,294
Aug 27, 2024	89.93	90.64	88.68	88.96	88.20	-1.49%	89,538
Aug 26, 2024	90.00	91.43	89.95	90.31	89.54	0.69%	124,805
Aug 23, 2024	86.44	89.80	85.89	89.69	88.92	4.55%	84,877
Aug 22, 2024	86.19	86.50	85.24	85.79	85.05	-0.65%	72,988
Aug 21, 2024	85.83	86.35	85.16	86.35	85.61	0.82%	66,792
Aug 20, 2024	85.40	86.12	84.72	85.65	84.92	0.38%	77,861
Aug 19, 2024	85.43	86.27	85.26	85.33	84.60	0.20%	80,517
Aug 16, 2024	86.17	86.69	84.77	85.16	84.43	-1.44%	144,586
Aug 15, 2024	85.48	87.46	85.48	86.40	85.66	1.96%	230,772
Aug 14, 2024	86.62	87.05	84.57	84.74	84.01	-2.37%	118,843
Aug 13, 2024	85.85	87.02	85.34	86.80	86.06	1.89%	64,407
Aug 12, 2024	85.12	86.05	84.85	85.19	84.46	-0.23%	220,418