West Fraser Timber Co. Lt... (WFG)
77.52
-0.57 (-0.73%)
At close: Mar 19, 2025, 2:18 PM
WFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 77.51 | 78.15 | 76.94 | 78.09 | 0.75 | 0.97% | 140,417 |
| Mar 17, 2025 | 76.57 | 77.49 | 76.17 | 77.34 | 0.75 | 0.98% | 156,700 |
| Mar 14, 2025 | 76.62 | 77.34 | 76.40 | 76.59 | 0.29 | 0.38% | 172,900 |
| Mar 13, 2025 | 75.69 | 77.36 | 75.43 | 76.30 | 0.67 | 0.89% | 188,609 |
| Mar 12, 2025 | 76.61 | 76.71 | 75.35 | 75.63 | -0.64 | -0.84% | 211,130 |
| Mar 11, 2025 | 77.50 | 78.16 | 75.77 | 76.27 | -1.04 | -1.35% | 223,500 |
| Mar 10, 2025 | 76.70 | 79.33 | 76.70 | 77.31 | -0.70 | -0.90% | 244,600 |
| Mar 7, 2025 | 77.38 | 78.44 | 75.92 | 78.01 | 0.26 | 0.33% | 208,100 |
| Mar 6, 2025 | 77.50 | 78.37 | 77.21 | 77.75 | -0.17 | -0.22% | 143,100 |
| Mar 5, 2025 | 76.53 | 79.28 | 76.52 | 77.92 | 2.02 | 2.66% | 289,805 |
| Mar 4, 2025 | 75.50 | 77.34 | 74.49 | 75.90 | -0.54 | -0.71% | 256,800 |
| Mar 3, 2025 | 79.85 | 80.73 | 76.08 | 76.44 | -3.08 | -3.87% | 320,000 |
| Feb 28, 2025 | 79.15 | 79.54 | 77.58 | 79.52 | 0.82 | 1.04% | 218,829 |
| Feb 27, 2025 | 77.70 | 78.99 | 77.70 | 78.70 | 0.17 | 0.22% | 197,942 |
| Feb 26, 2025 | 78.48 | 80.36 | 78.40 | 78.53 | 0.08 | 0.10% | 157,234 |
| Feb 25, 2025 | 77.66 | 78.66 | 76.98 | 78.45 | 0.68 | 0.87% | 180,636 |
| Feb 24, 2025 | 78.99 | 79.26 | 77.69 | 77.77 | -1.07 | -1.36% | 213,600 |
| Feb 21, 2025 | 80.05 | 80.63 | 78.58 | 78.84 | -1.39 | -1.73% | 127,800 |
| Feb 20, 2025 | 78.95 | 81.13 | 78.56 | 80.23 | 1.30 | 1.65% | 197,400 |
| Feb 19, 2025 | 79.27 | 80.03 | 78.54 | 78.93 | -1.41 | -1.76% | 237,800 |
| Feb 18, 2025 | 79.18 | 80.70 | 78.89 | 80.34 | 0.65 | 0.82% | 238,003 |
| Feb 14, 2025 | 80.68 | 82.18 | 79.69 | 79.69 | -0.89 | -1.10% | 274,500 |
| Feb 13, 2025 | 83.83 | 84.02 | 80.23 | 80.58 | -3.21 | -3.83% | 392,600 |
| Feb 12, 2025 | 83.98 | 84.38 | 83.00 | 83.79 | -1.29 | -1.52% | 212,629 |
| Feb 11, 2025 | 85.03 | 86.32 | 85.00 | 85.08 | -0.79 | -0.92% | 113,328 |
| Feb 10, 2025 | 85.39 | 86.88 | 85.38 | 85.87 | 0.54 | 0.63% | 194,000 |
| Feb 7, 2025 | 85.81 | 85.97 | 84.64 | 85.33 | -0.52 | -0.61% | 133,627 |
| Feb 6, 2025 | 84.79 | 85.91 | 84.55 | 85.85 | 1.46 | 1.73% | 172,900 |
| Feb 5, 2025 | 85.23 | 85.23 | 83.50 | 84.39 | -0.13 | -0.15% | 159,828 |
| Feb 4, 2025 | 84.76 | 85.78 | 84.26 | 84.52 | 0.31 | 0.37% | 237,300 |
| Feb 3, 2025 | 84.07 | 85.34 | 82.54 | 84.21 | -2.57 | -2.96% | 319,800 |
| Jan 31, 2025 | 87.60 | 88.75 | 86.71 | 86.78 | -1.24 | -1.41% | 161,521 |
| Jan 30, 2025 | 87.83 | 88.95 | 87.02 | 88.02 | 0.37 | 0.42% | 151,400 |
| Jan 29, 2025 | 87.11 | 88.20 | 86.81 | 87.65 | -0.08 | -0.09% | 175,200 |
| Jan 28, 2025 | 90.42 | 90.42 | 87.43 | 87.73 | -3.05 | -3.36% | 196,200 |
| Jan 27, 2025 | 91.64 | 91.64 | 89.78 | 90.78 | -0.84 | -0.92% | 108,756 |
| Jan 24, 2025 | 92.61 | 92.80 | 90.55 | 91.62 | -0.54 | -0.59% | 105,844 |
| Jan 23, 2025 | 90.75 | 93.03 | 90.75 | 92.16 | 1.36 | 1.50% | 125,931 |
| Jan 22, 2025 | 91.74 | 92.12 | 89.98 | 90.80 | -1.26 | -1.37% | 148,000 |
| Jan 21, 2025 | 89.22 | 92.39 | 89.16 | 92.06 | 2.09 | 2.32% | 219,541 |
| Jan 17, 2025 | 89.12 | 91.08 | 88.80 | 89.97 | 1.28 | 1.44% | 204,000 |
| Jan 16, 2025 | 87.96 | 88.85 | 86.81 | 88.69 | 0.04 | 0.05% | 132,400 |
| Jan 15, 2025 | 88.03 | 89.73 | 86.85 | 88.65 | 2.32 | 2.69% | 238,301 |
| Jan 14, 2025 | 85.39 | 87.77 | 85.39 | 86.33 | 1.17 | 1.37% | 220,147 |
| Jan 13, 2025 | 84.94 | 85.60 | 83.88 | 85.16 | 0.41 | 0.48% | 176,684 |
| Jan 10, 2025 | 84.61 | 85.96 | 84.02 | 84.75 | -0.56 | -0.66% | 144,916 |
| Jan 8, 2025 | 88.19 | 88.19 | 82.29 | 85.31 | -3.00 | -3.40% | 303,550 |
| Jan 7, 2025 | 89.92 | 90.66 | 87.98 | 88.31 | -1.51 | -1.68% | 144,901 |
| Jan 6, 2025 | 88.25 | 90.83 | 88.25 | 89.82 | 2.49 | 2.85% | 109,700 |
| Jan 3, 2025 | 87.25 | 87.84 | 86.91 | 87.33 | 0.64 | 0.74% | 81,412 |