West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
68.72
+1.71 (2.55%)
At close: Sep 4, 2026, 4:00 PM EDT
68.71
-0.01 (-0.01%)
After-hours: Sep 4, 2026, 7:30 PM EDT
West Fraser Timber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 67.00 | 69.37 | 66.66 | 68.72 | 68.72 | 2.55% | 129,958 |
| Sep 3, 2026 | 67.85 | 68.08 | 66.29 | 67.01 | 67.01 | 0.16% | 140,892 |
| Sep 2, 2026 | 66.42 | 68.56 | 66.38 | 66.90 | 66.90 | 0.84% | 217,753 |
| Sep 1, 2026 | 67.81 | 67.93 | 65.56 | 66.34 | 66.34 | -2.67% | 218,317 |
| Aug 31, 2026 | 67.15 | 68.73 | 67.15 | 68.16 | 68.16 | 0.72% | 195,736 |
| Aug 28, 2026 | 69.66 | 70.38 | 67.50 | 67.67 | 67.67 | -1.93% | 184,459 |
| Aug 27, 2026 | 67.28 | 70.03 | 67.24 | 69.00 | 69.00 | 1.75% | 148,588 |
| Aug 26, 2026 | 69.71 | 69.71 | 67.68 | 67.81 | 67.81 | -1.72% | 124,158 |
| Aug 25, 2026 | 68.81 | 69.42 | 68.23 | 69.00 | 69.00 | 0.63% | 126,951 |
| Aug 24, 2026 | 69.39 | 69.89 | 67.56 | 68.57 | 68.57 | -1.69% | 123,660 |
| Aug 21, 2026 | 69.19 | 70.18 | 68.77 | 69.75 | 69.75 | 1.20% | 144,980 |
| Aug 20, 2026 | 70.28 | 70.69 | 68.51 | 68.92 | 68.92 | -3.04% | 184,556 |
| Aug 19, 2026 | 68.12 | 71.62 | 68.12 | 71.08 | 71.08 | 5.70% | 300,450 |
| Aug 18, 2026 | 68.84 | 68.84 | 67.09 | 67.25 | 67.25 | -1.70% | 158,365 |
| Aug 17, 2026 | 69.97 | 70.31 | 68.19 | 68.41 | 68.41 | -3.32% | 201,849 |
| 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 |