West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	66.73	68.47	66.72	67.91	67.60	1.10%	212,332
Jun 2, 2026	67.26	68.54	66.95	67.17	66.86	-0.78%	126,136
Jun 1, 2026	68.31	68.31	65.93	67.70	67.39	-1.63%	301,534
May 29, 2026	67.53	69.08	67.53	68.82	68.50	1.38%	237,791
May 28, 2026	66.02	67.90	65.40	67.88	67.57	2.09%	179,472
May 27, 2026	64.00	66.71	64.00	66.49	66.18	4.07%	255,241
May 26, 2026	62.80	64.20	62.65	63.89	63.60	2.88%	153,177
May 22, 2026	62.51	62.86	61.42	62.10	61.81	0.34%	175,047
May 21, 2026	60.51	62.68	59.70	61.89	61.60	1.49%	175,737
May 20, 2026	59.03	61.23	58.59	60.98	60.70	3.25%	125,563
May 19, 2026	59.20	60.14	58.35	59.06	58.79	-0.15%	165,002
May 18, 2026	59.08	60.09	58.63	59.15	58.88	-0.12%	83,090
May 15, 2026	60.89	60.89	58.92	59.22	58.95	-2.90%	194,124
May 14, 2026	61.38	61.92	60.64	60.99	60.71	0.03%	161,107
May 13, 2026	60.89	61.58	60.49	60.97	60.69	0.74%	164,213
May 12, 2026	60.44	60.99	60.00	60.52	60.24	-0.10%	104,863
May 11, 2026	61.75	61.95	60.34	60.58	60.30	-2.04%	137,757
May 8, 2026	62.74	63.29	61.84	61.84	61.55	-1.48%	143,028
May 7, 2026	63.19	63.59	61.80	62.77	62.48	0.06%	175,562
May 6, 2026	60.27	63.77	60.03	62.73	62.44	5.06%	228,183
May 5, 2026	59.85	60.64	59.13	59.71	59.43	0.44%	148,812
May 4, 2026	61.99	62.06	59.45	59.45	59.18	-4.71%	175,897
May 1, 2026	63.68	64.96	62.36	62.39	62.10	-1.45%	202,684
Apr 30, 2026	63.48	64.17	61.32	63.31	63.02	0.30%	247,378
Apr 29, 2026	63.90	64.16	62.76	63.12	62.83	-1.27%	158,669
Apr 28, 2026	66.43	66.43	63.93	63.93	63.64	-3.14%	196,394
Apr 27, 2026	65.31	66.93	65.31	66.00	65.70	0.86%	67,316
Apr 24, 2026	65.39	65.71	64.86	65.44	65.14	-0.40%	117,253
Apr 23, 2026	64.12	66.04	63.46	65.70	65.40	1.05%	142,578
Apr 22, 2026	66.55	66.88	64.72	65.02	64.72	-1.99%	125,841
Apr 21, 2026	65.95	67.00	65.87	66.34	66.03	1.14%	147,465
Apr 20, 2026	66.62	67.36	65.59	65.59	65.29	-1.80%	91,884
Apr 17, 2026	65.89	67.64	65.88	66.79	66.48	2.88%	250,691