West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
78.10
+1.16 (1.51%)
Apr 1, 2025, 3:51 PM EDT - Market open
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 76.96 | 79.15 | 76.53 | 78.89 | - | 2.53% | 144,226 |
| Mar 31, 2025 | 74.81 | 77.41 | 74.49 | 76.94 | 76.94 | 1.73% | 226,821 |
| Mar 28, 2025 | 77.07 | 77.25 | 74.90 | 75.63 | 75.63 | -1.91% | 234,010 |
| Mar 27, 2025 | 76.38 | 77.72 | 76.38 | 77.10 | 77.10 | 0.34% | 282,571 |
| Mar 26, 2025 | 78.32 | 78.81 | 76.78 | 76.84 | 76.84 | -1.54% | 153,644 |
| Mar 25, 2025 | 77.81 | 78.43 | 77.11 | 78.04 | 78.04 | 0.53% | 149,556 |
| Mar 24, 2025 | 76.56 | 78.36 | 76.51 | 77.63 | 77.63 | 1.98% | 236,245 |
| Mar 21, 2025 | 76.06 | 76.57 | 75.20 | 76.12 | 76.12 | -1.08% | 161,210 |
| Mar 20, 2025 | 77.03 | 77.47 | 76.71 | 76.95 | 76.95 | -0.68% | 157,786 |
| Mar 19, 2025 | 77.52 | 78.95 | 76.88 | 77.48 | 77.48 | -0.78% | 157,178 |
| Mar 18, 2025 | 77.51 | 78.15 | 76.94 | 78.09 | 78.09 | 0.97% | 140,417 |
| Mar 17, 2025 | 76.57 | 77.49 | 76.17 | 77.34 | 77.34 | 0.98% | 156,679 |
| Mar 14, 2025 | 76.62 | 77.34 | 76.40 | 76.59 | 76.59 | 0.38% | 172,889 |
| Mar 13, 2025 | 75.69 | 77.36 | 75.43 | 76.30 | 75.98 | 0.89% | 188,609 |
| Mar 12, 2025 | 76.61 | 76.71 | 75.35 | 75.63 | 75.32 | -0.84% | 211,130 |
| Mar 11, 2025 | 77.50 | 78.16 | 75.77 | 76.27 | 75.95 | -1.35% | 223,475 |
| Mar 10, 2025 | 76.70 | 79.33 | 76.70 | 77.31 | 76.99 | -0.90% | 231,960 |
| Mar 7, 2025 | 77.38 | 78.44 | 75.92 | 78.01 | 77.69 | 0.33% | 208,066 |
| Mar 6, 2025 | 77.50 | 78.37 | 77.21 | 77.75 | 77.43 | -0.22% | 143,087 |
| Mar 5, 2025 | 76.53 | 79.28 | 76.52 | 77.92 | 77.60 | 2.66% | 289,805 |
| Mar 4, 2025 | 75.50 | 77.34 | 74.49 | 75.90 | 75.58 | -0.71% | 256,762 |
| Mar 3, 2025 | 79.85 | 80.73 | 76.08 | 76.44 | 76.12 | -3.87% | 319,986 |
| Feb 28, 2025 | 79.15 | 79.54 | 77.58 | 79.52 | 79.19 | 1.04% | 218,829 |
| Feb 27, 2025 | 77.70 | 78.99 | 77.70 | 78.70 | 78.37 | 0.22% | 197,942 |
| Feb 26, 2025 | 78.48 | 80.36 | 78.40 | 78.53 | 78.20 | 0.10% | 157,234 |
| Feb 25, 2025 | 77.66 | 78.66 | 76.98 | 78.45 | 78.12 | 0.87% | 180,636 |
| Feb 24, 2025 | 78.99 | 79.26 | 77.69 | 77.77 | 77.45 | -1.36% | 213,586 |
| Feb 21, 2025 | 80.05 | 80.63 | 78.58 | 78.84 | 78.51 | -1.73% | 127,799 |
| Feb 20, 2025 | 78.95 | 81.13 | 78.56 | 80.23 | 79.90 | 1.65% | 197,374 |
| Feb 19, 2025 | 79.27 | 80.03 | 78.54 | 78.93 | 78.60 | -1.76% | 237,793 |
| Feb 18, 2025 | 79.18 | 80.70 | 78.89 | 80.34 | 80.01 | 0.82% | 238,003 |
| Feb 14, 2025 | 80.68 | 82.18 | 79.69 | 79.69 | 79.36 | -1.10% | 274,488 |
| Feb 13, 2025 | 83.83 | 84.02 | 80.23 | 80.58 | 80.25 | -3.83% | 392,571 |
| Feb 12, 2025 | 83.98 | 84.38 | 83.00 | 83.79 | 83.44 | -1.52% | 212,629 |
| Feb 11, 2025 | 85.03 | 86.32 | 85.00 | 85.08 | 84.73 | -0.92% | 113,328 |
| Feb 10, 2025 | 85.39 | 86.88 | 85.38 | 85.87 | 85.51 | 0.63% | 193,963 |
| Feb 7, 2025 | 85.81 | 85.97 | 84.64 | 85.33 | 84.98 | -0.61% | 133,627 |
| Feb 6, 2025 | 84.79 | 85.91 | 84.55 | 85.85 | 85.49 | 1.73% | 172,873 |
| Feb 5, 2025 | 85.23 | 85.23 | 83.50 | 84.39 | 84.04 | -0.15% | 159,828 |
| Feb 4, 2025 | 84.76 | 85.78 | 84.26 | 84.52 | 84.17 | 0.37% | 237,298 |
| Feb 3, 2025 | 84.07 | 85.34 | 82.54 | 84.21 | 83.86 | -2.96% | 319,769 |
| Jan 31, 2025 | 87.60 | 88.75 | 86.71 | 86.78 | 86.42 | -1.41% | 161,521 |
| Jan 30, 2025 | 87.83 | 88.95 | 87.02 | 88.02 | 87.65 | 0.42% | 151,369 |
| Jan 29, 2025 | 87.11 | 88.20 | 86.81 | 87.65 | 87.29 | -0.09% | 175,175 |
| Jan 28, 2025 | 90.42 | 90.42 | 87.43 | 87.73 | 87.37 | -3.36% | 196,170 |
| Jan 27, 2025 | 91.64 | 91.64 | 89.78 | 90.78 | 90.40 | -0.92% | 108,756 |
| Jan 24, 2025 | 92.61 | 92.80 | 90.55 | 91.62 | 91.24 | -0.59% | 105,844 |
| Jan 23, 2025 | 90.75 | 93.03 | 90.75 | 92.16 | 91.78 | 1.50% | 125,931 |
| Jan 22, 2025 | 91.74 | 92.12 | 89.98 | 90.80 | 90.42 | -1.37% | 147,976 |
| Jan 21, 2025 | 89.22 | 92.39 | 89.16 | 92.06 | 91.68 | 2.32% | 219,541 |