West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
59.30
+0.15 (0.25%)
May 19, 2026, 10:23 AM EDT - Market open
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 63.06 | 63.96 | 62.69 | 63.83 | 63.83 | 0.55% | 144,721 |
| Mar 26, 2026 | 63.43 | 65.29 | 62.93 | 63.48 | 63.48 | -0.89% | 138,740 |
| Mar 25, 2026 | 64.27 | 64.69 | 62.93 | 64.05 | 64.05 | 1.43% | 133,769 |
| Mar 24, 2026 | 62.20 | 64.12 | 61.61 | 63.15 | 63.15 | 1.25% | 155,951 |
| Mar 23, 2026 | 60.81 | 63.19 | 60.81 | 62.37 | 62.37 | 4.02% | 144,185 |
| Mar 20, 2026 | 60.68 | 60.76 | 59.15 | 59.96 | 59.96 | -0.97% | 654,137 |
| Mar 19, 2026 | 62.77 | 62.77 | 60.44 | 60.55 | 60.55 | -4.18% | 248,272 |
| Mar 18, 2026 | 65.50 | 66.11 | 63.15 | 63.19 | 63.19 | -4.21% | 217,821 |
| Mar 17, 2026 | 65.62 | 66.97 | 65.62 | 65.97 | 65.97 | 0.63% | 139,104 |
| Mar 16, 2026 | 65.43 | 66.11 | 65.20 | 65.56 | 65.56 | 1.63% | 189,772 |
| Mar 13, 2026 | 63.63 | 64.83 | 63.43 | 64.51 | 64.51 | 1.70% | 174,702 |
| Mar 12, 2026 | 63.74 | 64.32 | 63.09 | 63.43 | 63.11 | -1.63% | 170,838 |
| 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 |