West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
68.33
-1.31 (-1.89%)
Jan 30, 2026, 4:00 PM EST - Market closed
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 71.05 | 71.22 | 68.50 | 69.64 | 69.64 | -1.60% | 182,654 |
| Jan 28, 2026 | 70.00 | 70.93 | 68.94 | 70.77 | 70.77 | 0.73% | 244,759 |
| Jan 27, 2026 | 71.83 | 72.50 | 70.23 | 70.26 | 70.26 | -2.69% | 218,016 |
| Jan 26, 2026 | 72.39 | 72.46 | 71.00 | 72.20 | 72.20 | 0.06% | 173,338 |
| Jan 23, 2026 | 71.16 | 72.42 | 70.92 | 72.16 | 72.16 | 1.42% | 308,389 |
| Jan 22, 2026 | 71.38 | 72.02 | 70.94 | 71.15 | 71.15 | 0.96% | 299,642 |
| Jan 21, 2026 | 70.43 | 71.54 | 69.87 | 70.47 | 70.47 | 0.89% | 450,955 |
| Jan 20, 2026 | 69.58 | 69.98 | 68.63 | 69.85 | 69.85 | -0.33% | 248,599 |
| Jan 16, 2026 | 69.18 | 70.17 | 68.87 | 70.08 | 70.08 | 1.13% | 203,382 |
| Jan 15, 2026 | 67.81 | 69.35 | 67.06 | 69.30 | 69.30 | 2.08% | 256,711 |
| Jan 14, 2026 | 67.00 | 69.35 | 67.00 | 67.89 | 67.89 | 3.11% | 373,520 |
| Jan 13, 2026 | 66.26 | 66.76 | 65.53 | 65.84 | 65.84 | -0.44% | 152,448 |
| Jan 12, 2026 | 66.35 | 67.40 | 65.34 | 66.13 | 66.13 | -0.24% | 321,847 |
| Jan 9, 2026 | 62.70 | 66.52 | 61.67 | 66.29 | 66.29 | 6.51% | 744,165 |
| Jan 8, 2026 | 60.75 | 62.75 | 60.75 | 62.24 | 62.24 | 1.27% | 355,736 |
| Jan 7, 2026 | 64.06 | 64.52 | 61.35 | 61.46 | 61.46 | -3.32% | 248,070 |
| Jan 6, 2026 | 63.63 | 64.11 | 63.25 | 63.57 | 63.57 | -0.13% | 157,618 |
| Jan 5, 2026 | 62.66 | 64.07 | 62.53 | 63.65 | 63.65 | 1.35% | 210,172 |
| Jan 2, 2026 | 61.50 | 63.16 | 60.98 | 62.80 | 62.80 | 2.77% | 227,100 |
| Dec 31, 2025 | 60.60 | 61.34 | 60.23 | 61.11 | 61.11 | 0.34% | 248,178 |
| Dec 30, 2025 | 60.44 | 61.51 | 60.43 | 60.90 | 60.90 | 0.64% | 112,450 |
| Dec 29, 2025 | 60.14 | 60.75 | 60.01 | 60.51 | 60.51 | -0.10% | 166,148 |
| Dec 26, 2025 | 60.62 | 60.70 | 59.94 | 60.57 | 60.25 | 0.43% | 71,629 |
| Dec 24, 2025 | 60.53 | 60.74 | 60.13 | 60.31 | 59.99 | -0.15% | 55,892 |
| Dec 23, 2025 | 59.71 | 60.49 | 59.20 | 60.40 | 60.08 | 1.36% | 209,006 |
| Dec 22, 2025 | 59.35 | 60.01 | 58.81 | 59.59 | 59.28 | 0.56% | 234,206 |
| Dec 19, 2025 | 61.19 | 61.81 | 58.94 | 59.26 | 58.95 | -3.78% | 437,089 |
| Dec 18, 2025 | 62.00 | 62.57 | 61.33 | 61.59 | 61.26 | -0.03% | 314,714 |
| Dec 17, 2025 | 60.35 | 61.85 | 60.35 | 61.61 | 61.28 | 1.53% | 180,071 |
| Dec 16, 2025 | 60.12 | 60.89 | 59.93 | 60.68 | 60.36 | 0.75% | 140,180 |
| Dec 15, 2025 | 60.51 | 60.51 | 59.30 | 60.23 | 59.91 | 0.23% | 170,286 |
| Dec 12, 2025 | 61.87 | 62.30 | 59.75 | 60.09 | 59.77 | -2.64% | 243,980 |
| Dec 11, 2025 | 62.30 | 63.02 | 61.51 | 61.72 | 61.39 | -0.45% | 352,277 |
| Dec 10, 2025 | 59.21 | 62.23 | 59.21 | 62.00 | 61.67 | 4.17% | 411,790 |
| Dec 9, 2025 | 60.67 | 60.69 | 59.36 | 59.52 | 59.21 | -3.14% | 281,942 |
| Dec 8, 2025 | 62.67 | 62.70 | 60.90 | 61.45 | 61.13 | -1.43% | 303,062 |
| Dec 5, 2025 | 61.99 | 62.93 | 61.71 | 62.34 | 62.01 | 0.58% | 132,736 |
| Dec 4, 2025 | 62.04 | 62.92 | 61.73 | 61.98 | 61.65 | -0.08% | 231,640 |
| Dec 3, 2025 | 61.26 | 62.45 | 61.24 | 62.03 | 61.70 | 1.74% | 172,175 |
| Dec 2, 2025 | 61.00 | 61.58 | 60.31 | 60.97 | 60.65 | -0.11% | 274,489 |
| Dec 1, 2025 | 61.08 | 62.03 | 60.81 | 61.04 | 60.72 | -0.75% | 255,103 |
| Nov 28, 2025 | 61.06 | 62.00 | 61.01 | 61.50 | 61.18 | 0.59% | 135,109 |
| Nov 26, 2025 | 60.69 | 61.42 | 60.20 | 61.14 | 60.82 | 0.69% | 260,551 |
| Nov 25, 2025 | 59.19 | 60.88 | 59.00 | 60.72 | 60.40 | 3.60% | 420,845 |
| Nov 24, 2025 | 59.27 | 59.58 | 58.52 | 58.61 | 58.30 | -1.86% | 387,747 |
| Nov 21, 2025 | 58.00 | 60.12 | 58.00 | 59.72 | 59.40 | 2.86% | 360,204 |
| Nov 20, 2025 | 59.13 | 59.93 | 57.83 | 58.06 | 57.75 | -1.66% | 334,662 |
| Nov 19, 2025 | 58.08 | 59.13 | 57.92 | 59.04 | 58.73 | 1.36% | 248,636 |
| Nov 18, 2025 | 58.89 | 59.39 | 58.14 | 58.25 | 57.94 | -1.40% | 194,547 |
| Nov 17, 2025 | 60.09 | 60.09 | 58.58 | 59.08 | 58.77 | -1.99% | 311,982 |