West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
60.33
-0.07 (-0.12%)
Dec 24, 2025, 10:10 AM EST - Market open
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 59.71 | 60.49 | 59.20 | 60.40 | 60.40 | 1.36% | 178,441 |
| Dec 22, 2025 | 59.35 | 60.01 | 58.81 | 59.59 | 59.59 | 0.56% | 224,019 |
| Dec 19, 2025 | 61.19 | 61.81 | 58.94 | 59.26 | 59.26 | -3.78% | 430,309 |
| Dec 18, 2025 | 62.00 | 62.57 | 61.33 | 61.59 | 61.59 | -0.03% | 314,714 |
| Dec 17, 2025 | 60.35 | 61.85 | 60.35 | 61.61 | 61.61 | 1.53% | 180,071 |
| Dec 16, 2025 | 60.12 | 60.89 | 59.93 | 60.68 | 60.68 | 0.75% | 140,180 |
| Dec 15, 2025 | 60.51 | 60.51 | 59.30 | 60.23 | 60.23 | 0.23% | 170,286 |
| Dec 12, 2025 | 61.87 | 62.30 | 59.75 | 60.09 | 60.09 | -2.64% | 243,980 |
| Dec 11, 2025 | 62.30 | 63.02 | 61.51 | 61.72 | 61.72 | -0.45% | 352,277 |
| Dec 10, 2025 | 59.21 | 62.23 | 59.21 | 62.00 | 62.00 | 4.17% | 411,790 |
| Dec 9, 2025 | 60.67 | 60.69 | 59.36 | 59.52 | 59.52 | -3.14% | 281,942 |
| Dec 8, 2025 | 62.67 | 62.70 | 60.90 | 61.45 | 61.45 | -1.43% | 303,062 |
| Dec 5, 2025 | 61.99 | 62.93 | 61.71 | 62.34 | 62.34 | 0.58% | 132,736 |
| Dec 4, 2025 | 62.04 | 62.92 | 61.73 | 61.98 | 61.98 | -0.08% | 231,640 |
| Dec 3, 2025 | 61.26 | 62.45 | 61.24 | 62.03 | 62.03 | 1.74% | 172,175 |
| Dec 2, 2025 | 61.00 | 61.58 | 60.31 | 60.97 | 60.97 | -0.11% | 274,489 |
| Dec 1, 2025 | 61.08 | 62.03 | 60.81 | 61.04 | 61.04 | -0.75% | 255,103 |
| Nov 28, 2025 | 61.06 | 62.00 | 61.01 | 61.50 | 61.50 | 0.59% | 135,109 |
| Nov 26, 2025 | 60.69 | 61.42 | 60.20 | 61.14 | 61.14 | 0.69% | 260,551 |
| Nov 25, 2025 | 59.19 | 60.88 | 59.00 | 60.72 | 60.72 | 3.60% | 420,845 |
| Nov 24, 2025 | 59.27 | 59.58 | 58.52 | 58.61 | 58.61 | -1.86% | 387,747 |
| Nov 21, 2025 | 58.00 | 60.12 | 58.00 | 59.72 | 59.72 | 2.86% | 360,204 |
| Nov 20, 2025 | 59.13 | 59.93 | 57.83 | 58.06 | 58.06 | -1.66% | 334,662 |
| Nov 19, 2025 | 58.08 | 59.13 | 57.92 | 59.04 | 59.04 | 1.36% | 248,636 |
| Nov 18, 2025 | 58.89 | 59.39 | 58.14 | 58.25 | 58.25 | -1.40% | 194,547 |
| Nov 17, 2025 | 60.09 | 60.09 | 58.58 | 59.08 | 59.08 | -1.99% | 311,982 |
| Nov 14, 2025 | 59.67 | 60.88 | 59.67 | 60.28 | 60.28 | 0.80% | 291,584 |
| Nov 13, 2025 | 59.94 | 60.86 | 59.48 | 59.80 | 59.80 | -0.17% | 229,697 |
| Nov 12, 2025 | 59.00 | 60.01 | 58.45 | 59.90 | 59.90 | 1.84% | 133,417 |
| Nov 11, 2025 | 58.14 | 59.39 | 58.14 | 58.82 | 58.82 | 1.40% | 135,185 |
| Nov 10, 2025 | 59.21 | 59.21 | 57.56 | 58.01 | 58.01 | -1.68% | 177,211 |
| Nov 7, 2025 | 59.01 | 59.24 | 58.25 | 59.00 | 59.00 | -0.22% | 419,858 |
| Nov 6, 2025 | 57.72 | 59.16 | 57.34 | 59.13 | 59.13 | 2.11% | 242,063 |
| Nov 5, 2025 | 59.56 | 59.56 | 57.71 | 57.91 | 57.91 | -2.95% | 240,131 |
| Nov 4, 2025 | 59.89 | 59.92 | 59.24 | 59.67 | 59.67 | -0.75% | 229,213 |
| Nov 3, 2025 | 60.55 | 60.84 | 59.31 | 60.12 | 60.12 | -1.44% | 188,150 |
| Oct 31, 2025 | 61.23 | 61.73 | 60.49 | 61.00 | 61.00 | -1.05% | 193,122 |
| Oct 30, 2025 | 61.76 | 62.94 | 61.64 | 61.65 | 61.65 | -0.68% | 202,517 |
| Oct 29, 2025 | 65.12 | 65.12 | 61.76 | 62.07 | 62.07 | -4.83% | 338,020 |
| Oct 28, 2025 | 66.26 | 66.36 | 64.93 | 65.22 | 65.22 | -1.85% | 191,894 |
| Oct 27, 2025 | 65.46 | 66.59 | 65.18 | 66.45 | 66.45 | 1.17% | 255,273 |
| Oct 24, 2025 | 66.22 | 66.88 | 65.42 | 65.68 | 65.68 | -0.11% | 207,650 |
| Oct 23, 2025 | 65.00 | 67.07 | 63.73 | 65.75 | 65.75 | -1.76% | 345,280 |
| Oct 22, 2025 | 66.57 | 67.45 | 66.22 | 66.93 | 66.93 | -0.01% | 242,818 |
| Oct 21, 2025 | 65.62 | 67.13 | 65.45 | 66.94 | 66.94 | 1.87% | 117,709 |
| Oct 20, 2025 | 67.29 | 67.81 | 65.46 | 65.71 | 65.71 | -1.72% | 272,068 |
| Oct 17, 2025 | 66.72 | 67.43 | 66.00 | 66.86 | 66.86 | -0.42% | 407,548 |
| Oct 16, 2025 | 68.42 | 68.83 | 66.39 | 67.14 | 67.14 | -2.21% | 281,274 |
| Oct 15, 2025 | 69.05 | 69.45 | 68.03 | 68.66 | 68.66 | -0.62% | 273,427 |
| Oct 14, 2025 | 67.89 | 69.49 | 67.62 | 69.09 | 69.09 | 1.32% | 145,572 |