West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	95.64	95.97	93.74	94.46	94.46	-1.10%	157,740
Nov 21, 2024	94.22	96.54	94.22	95.51	95.51	2.24%	170,201
Nov 20, 2024	91.80	94.47	91.80	93.42	93.42	1.04%	185,678
Nov 19, 2024	92.29	93.31	91.75	92.46	92.46	-0.73%	74,862
Nov 18, 2024	91.29	93.87	91.29	93.14	93.14	1.37%	107,369
Nov 15, 2024	92.40	93.69	91.11	91.88	91.88	-0.86%	114,642
Nov 14, 2024	92.17	92.91	90.73	92.68	92.68	1.15%	96,410
Nov 13, 2024	92.33	93.52	91.59	91.63	91.63	-0.67%	127,850
Nov 12, 2024	92.51	92.60	90.59	92.25	92.25	-0.33%	105,614
Nov 11, 2024	90.07	92.56	90.07	92.56	92.56	2.47%	145,451
Nov 8, 2024	91.81	92.46	90.24	90.33	90.33	-2.28%	124,591
Nov 7, 2024	92.80	94.37	92.21	92.44	92.44	-0.73%	102,054
Nov 6, 2024	94.95	94.95	89.19	93.12	93.12	0.01%	195,040
Nov 5, 2024	92.35	93.93	91.97	93.11	93.11	1.04%	112,601
Nov 4, 2024	92.20	93.94	91.96	92.15	92.15	0.20%	143,565
Nov 1, 2024	91.01	92.15	90.39	91.97	91.97	1.74%	144,061
Oct 31, 2024	93.65	93.98	89.89	90.40	90.40	-3.74%	387,151
Oct 30, 2024	93.70	95.90	93.64	93.91	93.91	0.30%	125,002
Oct 29, 2024	96.24	96.56	93.11	93.63	93.63	-3.64%	96,188
Oct 28, 2024	97.37	97.73	95.59	97.17	97.17	-0.16%	183,575
Oct 25, 2024	95.67	99.97	95.17	97.33	97.33	1.92%	293,765
Oct 24, 2024	93.71	96.28	92.69	95.50	95.50	1.05%	226,002
Oct 23, 2024	93.71	96.33	93.53	94.51	94.51	0.44%	141,379
Oct 22, 2024	94.48	95.09	93.95	94.10	94.10	-0.39%	185,535
Oct 21, 2024	96.29	96.48	94.47	94.47	94.47	-2.00%	168,604
Oct 18, 2024	98.19	98.19	96.29	96.40	96.40	-1.22%	253,562
Oct 17, 2024	98.06	98.52	96.69	97.59	97.59	-0.24%	147,270
Oct 16, 2024	100.69	102.14	97.77	97.82	97.82	-3.11%	257,236
Oct 15, 2024	100.48	102.40	100.48	100.96	100.96	-0.13%	225,139
Oct 14, 2024	100.92	101.32	100.48	101.09	101.09	-0.05%	52,641
Oct 11, 2024	100.39	101.29	100.39	101.14	101.14	0.81%	184,573
Oct 10, 2024	100.25	100.54	98.95	100.33	100.33	-0.78%	192,173
Oct 9, 2024	97.43	101.79	96.95	101.12	101.12	4.02%	309,328
Oct 8, 2024	96.60	97.21	95.15	97.21	97.21	0.21%	171,742
Oct 7, 2024	96.89	97.18	93.79	97.01	97.01	0.43%	133,761
Oct 4, 2024	99.24	99.24	96.59	96.59	96.59	-1.52%	150,227
Oct 3, 2024	97.99	98.29	97.46	98.08	98.08	-0.62%	98,082
Oct 2, 2024	97.57	98.82	97.31	98.69	98.69	0.68%	103,702
Oct 1, 2024	97.34	98.41	96.92	98.02	98.02	0.68%	106,499
Sep 30, 2024	96.04	97.60	95.77	97.36	97.36	0.92%	95,178
Sep 27, 2024	97.02	97.02	95.88	96.47	96.47	0.45%	137,643
Sep 26, 2024	95.98	96.73	95.28	96.04	96.04	1.06%	96,703
Sep 25, 2024	96.42	96.65	94.96	95.03	94.71	-1.52%	109,049
Sep 24, 2024	94.79	97.41	94.72	96.50	96.18	1.91%	112,194
Sep 23, 2024	95.11	95.78	94.44	94.69	94.38	-0.44%	108,882
Sep 20, 2024	94.13	95.61	94.10	95.11	94.79	-0.35%	176,710
Sep 19, 2024	94.12	95.81	93.96	95.44	95.12	3.17%	156,797
Sep 18, 2024	92.74	93.62	91.63	92.51	92.20	-0.70%	243,985
Sep 17, 2024	92.04	93.26	92.03	93.16	92.85	1.37%	152,328
Sep 16, 2024	90.45	91.91	89.81	91.90	91.60	1.54%	94,561
Sep 13, 2024	88.43	90.51	88.43	90.51	90.21	2.55%	125,093
Sep 12, 2024	87.01	88.78	86.97	88.26	87.97	1.73%	91,138
Sep 11, 2024	87.23	87.28	85.81	86.76	86.47	-0.83%	68,939
Sep 10, 2024	87.41	87.94	86.08	87.49	87.20	-0.21%	94,240
Sep 9, 2024	87.34	88.45	86.82	87.67	87.38	0.40%	95,326
Sep 6, 2024	87.64	88.27	86.78	87.32	87.03	-0.73%	97,668
Sep 5, 2024	86.89	90.15	86.89	87.96	87.67	1.65%	76,846
Sep 4, 2024	85.73	87.19	85.73	86.53	86.24	0.57%	96,707
Sep 3, 2024	87.52	88.46	85.86	86.04	85.75	-2.80%	124,374
Aug 30, 2024	89.01	89.80	87.98	88.52	88.23	-0.46%	76,677
Aug 29, 2024	88.95	89.56	88.59	88.93	88.64	0.63%	50,644
Aug 28, 2024	88.13	89.20	88.13	88.37	88.08	-0.66%	69,294
Aug 27, 2024	89.93	90.64	88.68	88.96	88.67	-1.49%	89,538
Aug 26, 2024	90.00	91.43	89.95	90.31	90.01	0.69%	124,805
Aug 23, 2024	86.44	89.80	85.89	89.69	89.39	4.55%	84,877
Aug 22, 2024	86.19	86.50	85.24	85.79	85.51	-0.65%	72,988
Aug 21, 2024	85.83	86.35	85.16	86.35	86.06	0.82%	66,792
Aug 20, 2024	85.40	86.12	84.72	85.65	85.37	0.38%	77,861
Aug 19, 2024	85.43	86.27	85.26	85.33	85.05	0.20%	80,517
Aug 16, 2024	86.17	86.69	84.77	85.16	84.88	-1.44%	144,586
Aug 15, 2024	85.48	87.46	85.48	86.40	86.11	1.96%	230,772
Aug 14, 2024	86.62	87.05	84.57	84.74	84.46	-2.37%	118,843
Aug 13, 2024	85.85	87.02	85.34	86.80	86.51	1.89%	64,407
Aug 12, 2024	85.12	86.05	84.85	85.19	84.91	-0.23%	220,418
Aug 9, 2024	85.57	86.37	84.82	85.39	85.11	0.49%	102,001
Aug 8, 2024	84.02	85.57	84.02	84.97	84.69	1.20%	132,351
Aug 7, 2024	86.61	88.89	83.94	83.96	83.68	-1.87%	159,221
Aug 6, 2024	83.33	86.81	83.01	85.56	85.28	2.49%	215,632
Aug 5, 2024	83.72	84.50	81.45	83.48	83.20	-3.51%	159,681
Aug 2, 2024	85.27	87.37	84.68	86.52	86.23	0.16%	258,376
Aug 1, 2024	88.22	89.60	85.74	86.38	86.09	-2.60%	127,274
Jul 31, 2024	87.92	89.97	87.68	88.69	88.40	1.05%	211,629
Jul 30, 2024	87.25	88.76	86.78	87.77	87.48	1.26%	128,470
Jul 29, 2024	87.42	87.42	85.86	86.68	86.39	-1.32%	272,374
Jul 26, 2024	85.04	88.37	84.82	87.84	87.55	3.67%	192,485
Jul 25, 2024	77.78	85.31	76.99	84.73	84.45	6.79%	281,086
Jul 24, 2024	78.83	79.60	78.50	79.34	79.08	0.42%	214,474
Jul 23, 2024	79.30	79.56	77.71	79.01	78.75	-0.57%	135,557
Jul 22, 2024	79.28	80.32	79.28	79.46	79.20	0.34%	117,255
Jul 19, 2024	79.15	79.84	78.42	79.19	78.93	0.43%	135,816
Jul 18, 2024	80.32	81.14	78.56	78.85	78.59	-2.75%	277,826
Jul 17, 2024	78.09	81.14	78.06	81.08	80.81	3.63%	242,200
Jul 16, 2024	76.14	78.24	75.73	78.24	77.98	2.89%	275,055
Jul 15, 2024	77.17	78.03	76.03	76.04	75.79	-1.46%	192,768
Jul 12, 2024	77.79	78.00	76.89	77.17	76.91	-0.69%	172,485
Jul 11, 2024	75.35	77.93	75.35	77.71	77.45	3.75%	171,763
Jul 10, 2024	74.89	75.20	74.18	74.90	74.65	0.15%	157,133
Jul 9, 2024	74.70	75.39	73.91	74.79	74.54	0.15%	141,709
Jul 8, 2024	74.63	75.17	74.00	74.68	74.43	-0.12%	138,398
Jul 5, 2024	75.72	75.88	74.63	74.77	74.52	-1.79%	233,579