West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
63.93
-2.07 (-3.14%)
At close: Apr 28, 2026, 4:00 PM EDT
64.03
+0.10 (0.16%)
After-hours: Apr 28, 2026, 7:00 PM EDT
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.43 | 66.43 | 63.93 | 63.93 | 63.93 | -3.14% | 185,904 |
| Apr 27, 2026 | 65.31 | 66.93 | 65.31 | 66.00 | 66.00 | 0.86% | 67,210 |
| Apr 24, 2026 | 65.39 | 65.71 | 64.86 | 65.44 | 65.44 | -0.40% | 104,069 |
| Apr 23, 2026 | 64.12 | 66.04 | 63.46 | 65.70 | 65.70 | 1.05% | 134,196 |
| Apr 22, 2026 | 66.55 | 66.88 | 64.72 | 65.02 | 65.02 | -1.99% | 117,635 |
| Apr 21, 2026 | 65.95 | 67.00 | 65.87 | 66.34 | 66.34 | 1.14% | 143,779 |
| Apr 20, 2026 | 66.62 | 67.36 | 65.59 | 65.59 | 65.59 | -1.80% | 91,405 |
| Apr 17, 2026 | 65.89 | 67.64 | 65.88 | 66.79 | 66.79 | 2.88% | 237,367 |
| Apr 16, 2026 | 65.32 | 66.00 | 64.37 | 64.92 | 64.92 | -0.69% | 238,481 |
| Apr 15, 2026 | 66.50 | 66.50 | 65.08 | 65.37 | 65.37 | -1.61% | 161,183 |
| Apr 14, 2026 | 66.25 | 66.56 | 65.80 | 66.44 | 66.44 | 0.45% | 131,970 |
| Apr 13, 2026 | 64.28 | 66.14 | 63.79 | 66.14 | 66.14 | 2.15% | 138,803 |
| Apr 10, 2026 | 65.08 | 66.11 | 64.42 | 64.75 | 64.75 | -0.08% | 146,518 |
| Apr 9, 2026 | 65.38 | 65.82 | 64.11 | 64.80 | 64.80 | -1.17% | 185,262 |
| Apr 8, 2026 | 65.17 | 66.78 | 64.37 | 65.57 | 65.57 | 3.31% | 153,492 |
| Apr 7, 2026 | 64.26 | 64.76 | 62.82 | 63.47 | 63.47 | -2.17% | 209,244 |
| Apr 6, 2026 | 64.78 | 65.38 | 64.19 | 64.88 | 64.88 | -0.41% | 126,747 |
| Apr 2, 2026 | 64.72 | 65.65 | 63.93 | 65.15 | 65.15 | -0.38% | 142,090 |
| Apr 1, 2026 | 65.15 | 65.88 | 64.83 | 65.40 | 65.40 | 0.17% | 267,329 |
| Mar 31, 2026 | 65.16 | 66.37 | 64.50 | 65.29 | 65.29 | 1.76% | 184,938 |
| Mar 30, 2026 | 64.72 | 65.07 | 63.62 | 64.16 | 64.16 | 0.52% | 205,896 |
| Mar 27, 2026 | 63.06 | 63.96 | 62.69 | 63.83 | 63.83 | 0.55% | 144,165 |
| Mar 26, 2026 | 63.43 | 65.29 | 62.93 | 63.48 | 63.48 | -0.89% | 132,007 |
| Mar 25, 2026 | 64.27 | 64.69 | 62.93 | 64.05 | 64.05 | 1.43% | 128,731 |
| Mar 24, 2026 | 62.20 | 64.12 | 61.61 | 63.15 | 63.15 | 1.25% | 153,694 |
| Mar 23, 2026 | 60.81 | 63.19 | 60.81 | 62.37 | 62.37 | 4.02% | 134,711 |
| Mar 20, 2026 | 60.68 | 60.76 | 59.15 | 59.96 | 59.96 | -0.97% | 640,388 |
| Mar 19, 2026 | 62.77 | 62.77 | 60.44 | 60.55 | 60.55 | -4.18% | 229,249 |
| Mar 18, 2026 | 65.50 | 66.11 | 63.15 | 63.19 | 63.19 | -4.21% | 212,578 |
| Mar 17, 2026 | 65.62 | 66.97 | 65.62 | 65.97 | 65.97 | 0.63% | 131,682 |
| Mar 16, 2026 | 65.43 | 66.11 | 65.20 | 65.56 | 65.56 | 1.63% | 181,931 |
| Mar 13, 2026 | 63.63 | 64.83 | 63.43 | 64.51 | 64.51 | 1.70% | 167,804 |
| Mar 12, 2026 | 63.74 | 64.32 | 63.09 | 63.43 | 63.11 | -1.63% | 168,753 |
| Mar 11, 2026 | 64.39 | 65.25 | 63.85 | 64.48 | 64.15 | 0.06% | 235,221 |
| Mar 10, 2026 | 64.40 | 65.44 | 63.96 | 64.44 | 64.11 | -0.66% | 197,965 |
| Mar 9, 2026 | 64.10 | 65.35 | 63.22 | 64.87 | 64.54 | -0.46% | 166,441 |
| Mar 6, 2026 | 65.09 | 65.45 | 63.39 | 65.17 | 64.84 | -0.76% | 269,650 |
| Mar 5, 2026 | 65.16 | 65.82 | 64.46 | 65.67 | 65.34 | 0.18% | 160,222 |
| Mar 4, 2026 | 65.17 | 66.35 | 64.68 | 65.55 | 65.22 | 0.28% | 140,493 |
| Mar 3, 2026 | 64.34 | 65.93 | 62.81 | 65.37 | 65.04 | -1.40% | 174,300 |
| Mar 2, 2026 | 65.42 | 66.51 | 64.29 | 66.30 | 65.97 | -0.27% | 203,439 |
| Feb 27, 2026 | 64.68 | 66.65 | 64.08 | 66.48 | 66.14 | 1.90% | 142,303 |
| Feb 26, 2026 | 64.89 | 65.37 | 63.97 | 65.24 | 64.91 | 0.49% | 159,499 |
| Feb 25, 2026 | 66.26 | 66.26 | 64.64 | 64.92 | 64.59 | -1.53% | 170,076 |
| Feb 24, 2026 | 65.98 | 66.81 | 65.28 | 65.93 | 65.60 | 0.27% | 270,385 |
| Feb 23, 2026 | 66.95 | 67.66 | 65.12 | 65.75 | 65.42 | -2.30% | 332,195 |
| Feb 20, 2026 | 71.57 | 71.57 | 66.99 | 67.30 | 66.96 | -6.18% | 466,798 |
| Feb 19, 2026 | 71.55 | 71.87 | 70.55 | 71.73 | 71.37 | -0.01% | 175,524 |
| Feb 18, 2026 | 72.46 | 73.35 | 71.51 | 71.74 | 71.38 | -0.99% | 224,055 |
| Feb 17, 2026 | 73.00 | 73.20 | 71.27 | 72.46 | 72.09 | -1.52% | 250,372 |