West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	65.31	66.74	64.94	66.74	66.74	2.79%	197,161
Jun 8, 2026	65.54	65.62	64.36	64.93	64.93	-1.62%	256,847
Jun 5, 2026	67.00	67.88	65.72	66.00	66.00	-1.76%	179,564
Jun 4, 2026	67.99	69.39	67.09	67.18	67.18	-1.07%	125,592
Jun 3, 2026	66.73	68.47	66.72	67.91	67.91	1.10%	208,511
Jun 2, 2026	67.26	68.54	66.95	67.17	67.17	-0.78%	114,466
Jun 1, 2026	68.31	68.31	65.93	67.70	67.70	-1.63%	283,181
May 29, 2026	67.53	69.08	67.53	68.82	68.82	1.38%	226,811
May 28, 2026	66.02	67.90	65.40	67.88	67.88	2.09%	167,573
May 27, 2026	64.00	66.71	64.00	66.49	66.49	4.07%	237,605
May 26, 2026	62.80	64.20	62.65	63.89	63.89	2.88%	128,497
May 22, 2026	62.51	62.86	61.42	62.10	62.10	0.34%	169,113
May 21, 2026	60.51	62.68	59.70	61.89	61.89	1.49%	171,655
May 20, 2026	59.03	61.23	58.59	60.98	60.98	3.25%	123,852
May 19, 2026	59.20	60.14	58.35	59.06	59.06	-0.15%	156,063
May 18, 2026	59.08	60.09	58.63	59.15	59.15	-0.12%	83,090
May 15, 2026	60.89	60.89	58.92	59.22	59.22	-2.90%	194,124
May 14, 2026	61.38	61.92	60.64	60.99	60.99	0.03%	161,107
May 13, 2026	60.89	61.58	60.49	60.97	60.97	0.74%	164,213
May 12, 2026	60.44	60.99	60.00	60.52	60.52	-0.10%	104,863
May 11, 2026	61.75	61.95	60.34	60.58	60.58	-2.04%	137,757
May 8, 2026	62.74	63.29	61.84	61.84	61.84	-1.48%	143,028
May 7, 2026	63.19	63.59	61.80	62.77	62.77	0.06%	175,562
May 6, 2026	60.27	63.77	60.03	62.73	62.73	5.06%	228,183
May 5, 2026	59.85	60.64	59.13	59.71	59.71	0.44%	148,812
May 4, 2026	61.99	62.06	59.45	59.45	59.45	-4.71%	175,897
May 1, 2026	63.68	64.96	62.36	62.39	62.39	-1.45%	202,684
Apr 30, 2026	63.48	64.17	61.32	63.31	63.31	0.30%	247,378
Apr 29, 2026	63.90	64.16	62.76	63.12	63.12	-1.27%	158,669
Apr 28, 2026	66.43	66.43	63.93	63.93	63.93	-3.14%	196,394
Apr 27, 2026	65.31	66.93	65.31	66.00	66.00	0.86%	67,316
Apr 24, 2026	65.39	65.71	64.86	65.44	65.44	-0.40%	117,253
Apr 23, 2026	64.12	66.04	63.46	65.70	65.70	1.05%	142,578
Apr 22, 2026	66.55	66.88	64.72	65.02	65.02	-1.99%	125,841
Apr 21, 2026	65.95	67.00	65.87	66.34	66.34	1.14%	147,465
Apr 20, 2026	66.62	67.36	65.59	65.59	65.59	-1.80%	91,884
Apr 17, 2026	65.89	67.64	65.88	66.79	66.79	2.88%	250,691
Apr 16, 2026	65.32	66.00	64.37	64.92	64.92	-0.69%	256,029
Apr 15, 2026	66.50	66.50	65.08	65.37	65.37	-1.61%	198,814
Apr 14, 2026	66.25	66.56	65.80	66.44	66.44	0.45%	144,301
Apr 13, 2026	64.28	66.14	63.79	66.14	66.14	2.15%	141,733
Apr 10, 2026	65.08	66.11	64.42	64.75	64.75	-0.08%	149,356
Apr 9, 2026	65.38	65.82	64.11	64.80	64.80	-1.17%	193,558
Apr 8, 2026	65.17	66.78	64.37	65.57	65.57	3.31%	158,265
Apr 7, 2026	64.26	64.76	62.82	63.47	63.47	-2.17%	219,070
Apr 6, 2026	64.78	65.38	64.19	64.88	64.88	-0.41%	135,971
Apr 2, 2026	64.72	65.65	63.93	65.15	65.15	-0.38%	180,933
Apr 1, 2026	65.15	65.88	64.83	65.40	65.40	0.17%	284,289
Mar 31, 2026	65.16	66.37	64.50	65.29	65.29	1.76%	215,826
Mar 30, 2026	64.72	65.07	63.62	64.16	64.16	0.52%	206,605