West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
69.38
-1.41 (-1.99%)
At close: Sep 30, 2026, 4:00 PM EDT
69.34
-0.04 (-0.06%)
After-hours: Sep 30, 2026, 7:30 PM EDT
West Fraser Timber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 71.31 | 71.75 | 69.10 | 69.38 | 69.38 | -1.99% | 188,376 |
| Sep 29, 2026 | 71.12 | 71.67 | 70.38 | 70.79 | 70.79 | -0.51% | 85,817 |
| Sep 28, 2026 | 70.90 | 72.66 | 70.69 | 71.47 | 71.15 | -0.29% | 105,475 |
| Sep 25, 2026 | 70.74 | 71.88 | 70.38 | 71.68 | 71.36 | 1.30% | 187,947 |
| Sep 24, 2026 | 72.63 | 72.63 | 69.96 | 70.76 | 70.44 | -3.16% | 223,155 |
| Sep 23, 2026 | 73.35 | 73.87 | 72.68 | 73.07 | 72.74 | -1.68% | 293,145 |
| Sep 22, 2026 | 72.79 | 74.61 | 72.58 | 74.32 | 73.99 | 3.08% | 217,490 |
| Sep 21, 2026 | 71.87 | 72.53 | 70.75 | 72.10 | 71.78 | 0.88% | 190,702 |
| Sep 18, 2026 | 72.82 | 72.82 | 70.96 | 71.47 | 71.15 | -1.79% | 235,221 |
| Sep 17, 2026 | 73.50 | 73.60 | 72.05 | 72.77 | 72.44 | 0.03% | 178,459 |
| Sep 16, 2026 | 71.58 | 73.63 | 71.58 | 72.75 | 72.42 | 1.63% | 381,933 |
| Sep 15, 2026 | 71.19 | 73.45 | 71.18 | 71.58 | 71.26 | 1.47% | 347,023 |
| Sep 14, 2026 | 69.01 | 72.12 | 68.90 | 70.54 | 70.22 | 2.17% | 483,080 |
| Sep 11, 2026 | 68.51 | 69.14 | 68.04 | 69.04 | 68.73 | 2.39% | 144,788 |
| Sep 10, 2026 | 68.00 | 68.96 | 67.42 | 67.43 | 67.13 | -1.55% | 291,032 |
| Sep 9, 2026 | 68.41 | 68.89 | 67.85 | 68.49 | 68.18 | 0.25% | 144,905 |
| Sep 8, 2026 | 68.69 | 69.19 | 67.99 | 68.32 | 68.01 | -0.58% | 133,586 |
| Sep 4, 2026 | 67.00 | 69.37 | 66.66 | 68.72 | 68.41 | 2.55% | 142,595 |
| Sep 3, 2026 | 67.85 | 68.08 | 66.29 | 67.01 | 66.71 | 0.16% | 145,684 |
| Sep 2, 2026 | 66.42 | 68.56 | 66.38 | 66.90 | 66.60 | 0.84% | 231,231 |
| Sep 1, 2026 | 67.81 | 67.93 | 65.56 | 66.34 | 66.04 | -2.67% | 382,916 |
| Aug 31, 2026 | 67.15 | 68.73 | 67.15 | 68.16 | 67.85 | 0.72% | 206,787 |
| Aug 28, 2026 | 69.66 | 70.38 | 67.50 | 67.67 | 67.37 | -1.93% | 195,389 |
| Aug 27, 2026 | 67.28 | 70.03 | 67.24 | 69.00 | 68.69 | 1.75% | 166,073 |
| Aug 26, 2026 | 69.71 | 69.71 | 67.68 | 67.81 | 67.51 | -1.72% | 142,511 |
| Aug 25, 2026 | 68.81 | 69.42 | 68.23 | 69.00 | 68.69 | 0.63% | 136,831 |
| Aug 24, 2026 | 69.39 | 69.89 | 67.56 | 68.57 | 68.26 | -1.69% | 139,958 |
| Aug 21, 2026 | 69.19 | 70.18 | 68.77 | 69.75 | 69.44 | 1.20% | 148,516 |
| Aug 20, 2026 | 70.28 | 70.69 | 68.51 | 68.92 | 68.61 | -3.04% | 276,275 |
| Aug 19, 2026 | 68.12 | 71.62 | 68.12 | 71.08 | 70.76 | 5.70% | 312,348 |
| Aug 18, 2026 | 68.84 | 68.84 | 67.09 | 67.25 | 66.95 | -1.70% | 162,504 |
| Aug 17, 2026 | 69.97 | 70.31 | 68.19 | 68.41 | 68.10 | -3.32% | 217,829 |
| Aug 14, 2026 | 69.82 | 70.82 | 68.71 | 70.76 | 70.44 | 1.74% | 316,408 |
| Aug 13, 2026 | 70.15 | 71.28 | 69.30 | 69.55 | 69.24 | -0.90% | 139,721 |
| Aug 12, 2026 | 72.12 | 72.12 | 68.60 | 70.18 | 69.87 | -1.86% | 144,005 |
| Aug 11, 2026 | 71.05 | 72.47 | 70.54 | 71.51 | 71.19 | 0.38% | 297,682 |
| Aug 10, 2026 | 72.10 | 72.24 | 70.55 | 71.24 | 70.92 | -1.25% | 215,097 |
| Aug 7, 2026 | 70.52 | 72.25 | 70.10 | 72.14 | 71.82 | 3.28% | 277,847 |
| Aug 6, 2026 | 70.59 | 70.59 | 68.79 | 69.85 | 69.54 | -0.58% | 315,823 |
| Aug 5, 2026 | 70.00 | 70.65 | 69.14 | 70.26 | 69.95 | 0.33% | 312,386 |
| Aug 4, 2026 | 66.77 | 70.72 | 66.06 | 70.03 | 69.72 | 5.39% | 330,436 |
| Aug 3, 2026 | 65.79 | 66.49 | 64.20 | 66.45 | 66.15 | 2.47% | 136,525 |
| Jul 31, 2026 | 63.81 | 65.12 | 61.77 | 64.85 | 64.56 | 1.81% | 311,715 |
| Jul 30, 2026 | 66.58 | 67.00 | 62.05 | 63.70 | 63.41 | -4.25% | 341,972 |
| Jul 29, 2026 | 66.58 | 67.90 | 66.11 | 66.53 | 66.23 | -1.35% | 170,510 |
| Jul 28, 2026 | 66.14 | 67.89 | 66.14 | 67.44 | 67.14 | 1.87% | 154,392 |
| Jul 27, 2026 | 66.19 | 67.22 | 65.82 | 66.20 | 65.90 | 0.02% | 214,212 |
| Jul 24, 2026 | 66.66 | 66.87 | 65.38 | 66.19 | 65.89 | -0.76% | 175,596 |
| Jul 23, 2026 | 66.35 | 67.02 | 65.59 | 66.70 | 66.40 | -1.05% | 197,778 |
| Jul 22, 2026 | 65.14 | 67.68 | 65.14 | 67.41 | 67.11 | 3.90% | 261,829 |