West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
74.03
-0.59 (-0.79%)
Jul 18, 2025, 4:00 PM - Market closed
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 75.05 | 75.05 | 73.42 | 74.03 | 74.03 | -0.79% | 212,899 |
| Jul 17, 2025 | 73.64 | 74.70 | 73.64 | 74.62 | 74.62 | 1.22% | 166,111 |
| Jul 16, 2025 | 73.68 | 73.99 | 72.63 | 73.72 | 73.72 | 0.10% | 238,654 |
| Jul 15, 2025 | 75.64 | 75.75 | 73.65 | 73.65 | 73.65 | -2.27% | 170,059 |
| Jul 14, 2025 | 75.78 | 75.78 | 74.97 | 75.36 | 75.36 | -0.61% | 165,807 |
| Jul 11, 2025 | 77.17 | 77.48 | 75.69 | 75.82 | 75.82 | -2.74% | 161,706 |
| Jul 10, 2025 | 75.55 | 78.55 | 75.37 | 77.96 | 77.96 | 2.92% | 275,002 |
| Jul 9, 2025 | 76.25 | 76.38 | 75.27 | 75.75 | 75.75 | -0.01% | 177,422 |
| Jul 8, 2025 | 74.65 | 76.00 | 74.65 | 75.76 | 75.76 | 1.72% | 160,184 |
| Jul 7, 2025 | 75.80 | 75.87 | 74.44 | 74.48 | 74.48 | -2.59% | 192,012 |
| Jul 3, 2025 | 77.59 | 77.59 | 75.57 | 76.46 | 76.46 | -1.14% | 139,220 |
| Jul 2, 2025 | 75.64 | 77.49 | 75.27 | 77.34 | 77.34 | 2.03% | 284,025 |
| Jul 1, 2025 | 72.78 | 76.78 | 72.78 | 75.80 | 75.80 | 3.41% | 209,834 |
| Jun 30, 2025 | 73.29 | 73.77 | 72.39 | 73.30 | 73.30 | 0.41% | 272,573 |
| Jun 27, 2025 | 74.13 | 74.31 | 72.53 | 73.00 | 73.00 | -1.63% | 437,167 |
| Jun 26, 2025 | 73.99 | 75.08 | 73.22 | 74.21 | 74.21 | 0.53% | 245,667 |
| Jun 25, 2025 | 74.18 | 74.76 | 73.82 | 73.82 | 73.50 | -1.26% | 193,549 |
| Jun 24, 2025 | 75.66 | 76.33 | 74.70 | 74.76 | 74.44 | -1.22% | 258,966 |
| Jun 23, 2025 | 72.92 | 75.71 | 72.92 | 75.68 | 75.36 | 3.49% | 345,022 |
| Jun 20, 2025 | 74.47 | 74.80 | 72.97 | 73.13 | 72.82 | -1.24% | 260,846 |
| Jun 18, 2025 | 73.09 | 74.78 | 72.99 | 74.05 | 73.73 | 1.68% | 209,727 |
| Jun 17, 2025 | 74.10 | 74.62 | 72.61 | 72.83 | 72.52 | -2.41% | 252,190 |
| Jun 16, 2025 | 76.60 | 77.36 | 74.49 | 74.63 | 74.31 | -1.80% | 181,780 |
| Jun 13, 2025 | 75.96 | 76.56 | 75.23 | 76.00 | 75.67 | -1.02% | 181,667 |
| Jun 12, 2025 | 76.26 | 77.19 | 75.61 | 76.78 | 76.45 | 0.66% | 200,789 |
| Jun 11, 2025 | 76.84 | 77.62 | 76.08 | 76.28 | 75.95 | -0.72% | 190,569 |
| Jun 10, 2025 | 76.03 | 77.24 | 76.03 | 76.83 | 76.50 | 1.29% | 190,951 |
| Jun 9, 2025 | 74.85 | 76.12 | 74.84 | 75.85 | 75.52 | 1.38% | 146,921 |
| Jun 6, 2025 | 76.05 | 76.32 | 74.64 | 74.82 | 74.50 | -1.11% | 113,164 |
| Jun 5, 2025 | 74.73 | 75.85 | 74.53 | 75.66 | 75.34 | 1.38% | 184,626 |
| Jun 4, 2025 | 73.90 | 74.96 | 73.13 | 74.63 | 74.31 | 1.55% | 208,636 |
| Jun 3, 2025 | 73.78 | 74.93 | 73.36 | 73.49 | 73.17 | -0.39% | 204,631 |
| Jun 2, 2025 | 73.47 | 74.07 | 72.85 | 73.78 | 73.46 | 0.27% | 163,064 |
| May 30, 2025 | 73.79 | 74.40 | 73.36 | 73.58 | 73.26 | -0.24% | 259,615 |
| May 29, 2025 | 72.91 | 73.94 | 72.84 | 73.76 | 73.44 | 1.44% | 99,212 |
| May 28, 2025 | 74.20 | 74.57 | 72.66 | 72.71 | 72.40 | -2.38% | 121,644 |
| May 27, 2025 | 74.07 | 74.98 | 74.07 | 74.48 | 74.16 | 1.58% | 144,542 |
| May 23, 2025 | 72.40 | 73.74 | 72.40 | 73.32 | 73.01 | -0.07% | 106,199 |
| May 22, 2025 | 73.13 | 73.87 | 73.13 | 73.37 | 73.06 | -0.37% | 121,608 |
| May 21, 2025 | 73.79 | 75.07 | 73.52 | 73.64 | 73.32 | -1.10% | 148,015 |
| May 20, 2025 | 76.17 | 76.32 | 74.34 | 74.46 | 74.14 | -1.91% | 203,012 |
| May 19, 2025 | 74.35 | 76.12 | 74.29 | 75.91 | 75.58 | 1.04% | 79,616 |
| May 16, 2025 | 74.50 | 75.60 | 74.50 | 75.13 | 74.81 | 0.83% | 110,053 |
| May 15, 2025 | 73.88 | 74.69 | 73.51 | 74.51 | 74.19 | 0.77% | 140,392 |
| May 14, 2025 | 76.58 | 76.58 | 73.23 | 73.94 | 73.62 | -3.37% | 276,166 |
| May 13, 2025 | 76.55 | 76.97 | 75.09 | 76.52 | 76.19 | 0.84% | 177,052 |
| May 12, 2025 | 75.89 | 77.38 | 75.52 | 75.88 | 75.55 | 1.80% | 241,911 |
| May 9, 2025 | 74.70 | 74.91 | 73.75 | 74.54 | 74.22 | -0.21% | 107,742 |
| May 8, 2025 | 74.74 | 74.88 | 73.92 | 74.70 | 74.38 | 0.74% | 127,252 |
| May 7, 2025 | 74.47 | 74.87 | 73.83 | 74.15 | 73.83 | 0.07% | 134,499 |