West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	69.82	70.82	68.71	70.76	70.76	1.74%	309,148
Aug 13, 2026	70.15	71.28	69.30	69.55	69.55	-0.90%	137,706
Aug 12, 2026	72.12	72.12	68.60	70.18	70.18	-1.86%	142,241
Aug 11, 2026	71.05	72.47	70.54	71.51	71.51	0.38%	287,022
Aug 10, 2026	72.10	72.24	70.55	71.24	71.24	-1.25%	203,211
Aug 7, 2026	70.52	72.25	70.10	72.14	72.14	3.28%	277,564
Aug 6, 2026	70.59	70.59	68.79	69.85	69.85	-0.58%	306,844
Aug 5, 2026	70.00	70.65	69.14	70.26	70.26	0.33%	301,268
Aug 4, 2026	66.77	70.72	66.06	70.03	70.03	5.39%	315,410
Aug 3, 2026	65.79	66.49	64.20	66.45	66.45	2.47%	136,475
Jul 31, 2026	63.81	65.12	61.77	64.85	64.85	1.81%	293,153
Jul 30, 2026	66.58	67.00	62.05	63.70	63.70	-4.25%	332,328
Jul 29, 2026	66.58	67.90	66.11	66.53	66.53	-1.35%	164,157
Jul 28, 2026	66.14	67.89	66.14	67.44	67.44	1.87%	145,606
Jul 27, 2026	66.19	67.22	65.82	66.20	66.20	0.02%	191,562
Jul 24, 2026	66.66	66.87	65.38	66.19	66.19	-0.76%	175,464
Jul 23, 2026	66.35	67.02	65.59	66.70	66.70	-1.05%	196,368
Jul 22, 2026	65.14	67.68	65.14	67.41	67.41	3.90%	254,241
Jul 21, 2026	67.42	68.28	64.86	64.88	64.88	-4.83%	551,965
Jul 20, 2026	69.97	70.44	67.89	68.17	68.17	-3.18%	209,419
Jul 17, 2026	71.71	72.43	69.69	70.41	70.41	-1.74%	116,367
Jul 16, 2026	71.61	73.43	71.40	71.66	71.66	0.48%	186,247
Jul 15, 2026	71.15	72.43	71.09	71.32	71.32	0.18%	253,901
Jul 14, 2026	67.87	71.50	67.45	71.19	71.19	6.16%	259,170
Jul 13, 2026	67.23	67.67	66.61	67.06	67.06	-0.31%	87,403
Jul 10, 2026	66.85	68.23	66.85	67.27	67.27	1.16%	92,451
Jul 9, 2026	65.03	67.08	65.03	66.50	66.50	1.82%	145,676
Jul 8, 2026	65.80	65.81	64.73	65.31	65.31	-2.39%	157,520
Jul 7, 2026	67.28	67.55	66.09	66.91	66.91	-1.08%	167,140
Jul 6, 2026	69.65	69.85	66.85	67.64	67.64	-2.87%	146,694
Jul 2, 2026	66.20	69.66	66.20	69.64	69.64	5.32%	211,758
Jul 1, 2026	67.61	68.32	66.12	66.12	66.12	-2.32%	49,060
Jun 30, 2026	67.53	67.77	66.33	67.69	67.69	-0.04%	135,931
Jun 29, 2026	68.82	69.04	67.33	67.72	67.72	-2.53%	156,279
Jun 26, 2026	69.50	70.16	68.69	69.48	69.48	-0.60%	175,767
Jun 25, 2026	69.59	70.85	69.22	69.90	69.90	1.23%	184,240
Jun 24, 2026	67.33	69.70	67.14	69.37	69.05	3.09%	297,131
Jun 23, 2026	68.31	69.45	66.41	67.29	66.98	-2.07%	179,145
Jun 22, 2026	69.96	70.29	68.63	68.71	68.39	-2.12%	151,570
Jun 18, 2026	71.20	72.23	70.03	70.20	69.88	-0.27%	282,544
Jun 17, 2026	69.58	72.06	69.58	70.39	70.07	0.66%	241,977
Jun 16, 2026	71.42	71.52	69.82	69.93	69.61	-1.21%	143,759
Jun 15, 2026	70.00	71.46	69.51	70.79	70.46	2.53%	242,313
Jun 12, 2026	67.48	69.47	67.34	69.04	68.72	3.23%	386,335
Jun 11, 2026	66.24	66.88	63.86	66.88	66.57	1.44%	345,962
Jun 10, 2026	66.87	67.05	65.37	65.93	65.63	-1.21%	274,733
Jun 9, 2026	65.31	66.74	64.94	66.74	66.43	2.79%	203,360
Jun 8, 2026	65.54	65.62	64.36	64.93	64.63	-1.62%	266,633
Jun 5, 2026	67.00	67.88	65.72	66.00	65.70	-1.76%	182,839
Jun 4, 2026	67.99	69.39	67.09	67.18	66.87	-1.07%	129,795