West Fraser Timber Co. Lt... (WFG)
73.21
-1.35 (-1.81%)
At close: Apr 15, 2025, 3:59 PM
71.61
-2.19%
Pre-market: Apr 16, 2025, 04:09 AM EDT
West Fraser Timber Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 74.75 | 74.75 | 75.25 | 75.25 | 72.99 | 72.99 | 73.31 | 73.31 | -1.68% | 167,699 |
| Apr 14, 2025 | 75.80 | 75.80 | 76.21 | 76.21 | 74.47 | 74.47 | 74.56 | 74.56 | -1.10% | 285,900 |
| Apr 11, 2025 | 74.92 | 74.92 | 75.57 | 75.57 | 73.70 | 73.70 | 75.39 | 75.39 | 1.51% | 170,407 |
| Apr 10, 2025 | 74.70 | 74.70 | 75.18 | 75.18 | 72.74 | 72.74 | 74.27 | 74.27 | -1.72% | 184,734 |
| Apr 9, 2025 | 70.73 | 70.73 | 76.39 | 76.39 | 69.48 | 69.48 | 75.57 | 75.57 | 6.59% | 416,232 |
| Apr 8, 2025 | 72.25 | 72.25 | 73.73 | 73.73 | 70.56 | 70.56 | 70.90 | 70.90 | 0.52% | 401,600 |
| Apr 7, 2025 | 72.00 | 72.00 | 74.25 | 74.25 | 69.73 | 69.73 | 70.53 | 70.53 | -3.96% | 503,014 |
| Apr 4, 2025 | 72.50 | 72.50 | 73.92 | 73.92 | 71.17 | 71.17 | 73.44 | 73.44 | -1.21% | 370,932 |
| Apr 3, 2025 | 76.80 | 76.80 | 78.80 | 78.80 | 74.26 | 74.26 | 74.34 | 74.34 | -5.62% | 312,400 |
| Apr 2, 2025 | 77.42 | 77.42 | 78.90 | 78.90 | 77.42 | 77.42 | 78.77 | 78.77 | 0.95% | 141,400 |
| Apr 1, 2025 | 76.96 | 76.96 | 79.22 | 79.22 | 76.51 | 76.51 | 78.03 | 78.03 | 1.42% | 331,020 |
| Mar 31, 2025 | 74.81 | 74.81 | 77.41 | 77.41 | 74.49 | 74.49 | 76.94 | 76.94 | 1.73% | 226,821 |
| Mar 28, 2025 | 77.07 | 77.07 | 77.25 | 77.25 | 74.90 | 74.90 | 75.63 | 75.63 | -1.91% | 234,010 |
| Mar 27, 2025 | 76.38 | 76.38 | 77.72 | 77.72 | 76.38 | 76.38 | 77.10 | 77.10 | 0.34% | 282,600 |
| Mar 26, 2025 | 78.32 | 78.32 | 78.81 | 78.81 | 76.78 | 76.78 | 76.84 | 76.84 | -1.54% | 153,644 |
| Mar 25, 2025 | 77.81 | 77.81 | 78.43 | 78.43 | 77.11 | 77.11 | 78.04 | 78.04 | 0.53% | 149,600 |
| Mar 24, 2025 | 76.56 | 76.56 | 78.36 | 78.36 | 76.51 | 76.51 | 77.63 | 77.63 | 1.98% | 236,245 |
| Mar 21, 2025 | 76.06 | 76.06 | 76.57 | 76.57 | 75.20 | 75.20 | 76.12 | 76.12 | -1.08% | 161,210 |
| Mar 20, 2025 | 77.03 | 77.03 | 77.47 | 77.47 | 76.71 | 76.71 | 76.95 | 76.95 | -0.68% | 157,800 |
| Mar 19, 2025 | 77.52 | 77.52 | 78.95 | 78.95 | 76.88 | 76.88 | 77.48 | 77.48 | -0.78% | 157,200 |
| Mar 18, 2025 | 77.51 | 77.51 | 78.15 | 78.15 | 76.94 | 76.94 | 78.09 | 78.09 | 0.97% | 140,417 |
| Mar 17, 2025 | 76.57 | 76.57 | 77.49 | 77.49 | 76.17 | 76.17 | 77.34 | 77.34 | 0.98% | 156,700 |
| Mar 14, 2025 | 76.62 | 76.62 | 77.34 | 77.34 | 76.40 | 76.40 | 76.59 | 76.59 | 0.38% | 172,900 |
| Mar 13, 2025 | 75.69 | 75.37 | 77.36 | 77.04 | 75.43 | 75.11 | 76.30 | 75.98 | 0.89% | 188,609 |
| Mar 12, 2025 | 76.61 | 76.29 | 76.71 | 76.39 | 75.35 | 75.03 | 75.63 | 75.31 | -0.84% | 211,130 |
| Mar 11, 2025 | 77.50 | 77.17 | 78.16 | 77.83 | 75.77 | 75.45 | 76.27 | 75.95 | -1.35% | 223,500 |
| Mar 10, 2025 | 76.70 | 76.38 | 79.33 | 79.00 | 76.70 | 76.38 | 77.31 | 76.99 | -0.90% | 244,600 |
| Mar 7, 2025 | 77.38 | 77.05 | 78.44 | 78.11 | 75.92 | 75.60 | 78.01 | 77.68 | 0.33% | 208,100 |
| Mar 6, 2025 | 77.50 | 77.17 | 78.37 | 78.04 | 77.21 | 76.88 | 77.75 | 77.42 | -0.22% | 143,100 |
| Mar 5, 2025 | 76.53 | 76.21 | 79.28 | 78.94 | 76.52 | 76.20 | 77.92 | 77.59 | 2.66% | 289,805 |
| Mar 4, 2025 | 75.50 | 75.18 | 77.34 | 77.01 | 74.49 | 74.18 | 75.90 | 75.58 | -0.71% | 256,800 |
| Mar 3, 2025 | 79.85 | 79.52 | 80.73 | 80.39 | 76.08 | 75.76 | 76.44 | 76.12 | -3.87% | 320,000 |
| Feb 28, 2025 | 79.15 | 78.82 | 79.54 | 79.21 | 77.58 | 77.26 | 79.52 | 79.19 | 1.04% | 218,829 |
| Feb 27, 2025 | 77.70 | 77.37 | 78.99 | 78.66 | 77.70 | 77.37 | 78.70 | 78.37 | 0.22% | 197,942 |
| Feb 26, 2025 | 78.48 | 78.15 | 80.36 | 80.02 | 78.40 | 78.07 | 78.53 | 78.20 | 0.10% | 157,234 |
| Feb 25, 2025 | 77.66 | 77.33 | 78.66 | 78.33 | 76.98 | 76.66 | 78.45 | 78.12 | 0.87% | 180,636 |
| Feb 24, 2025 | 78.99 | 78.65 | 79.26 | 78.92 | 77.69 | 77.36 | 77.77 | 77.44 | -1.36% | 213,600 |
| Feb 21, 2025 | 80.05 | 79.71 | 80.63 | 80.29 | 78.58 | 78.25 | 78.84 | 78.51 | -1.73% | 127,800 |
| Feb 20, 2025 | 78.95 | 78.62 | 81.13 | 80.79 | 78.56 | 78.23 | 80.23 | 79.89 | 1.65% | 197,400 |
| Feb 19, 2025 | 79.27 | 78.94 | 80.03 | 79.70 | 78.54 | 78.21 | 78.93 | 78.60 | -1.76% | 237,800 |
| Feb 18, 2025 | 79.18 | 78.84 | 80.70 | 80.36 | 78.89 | 78.56 | 80.34 | 80.00 | 0.82% | 238,003 |
| Feb 14, 2025 | 80.68 | 80.35 | 82.18 | 81.84 | 79.69 | 79.36 | 79.69 | 79.36 | -1.10% | 274,500 |
| Feb 13, 2025 | 83.83 | 83.48 | 84.02 | 83.67 | 80.23 | 79.89 | 80.58 | 80.24 | -3.83% | 392,600 |
| Feb 12, 2025 | 83.98 | 83.63 | 84.38 | 84.03 | 83.00 | 82.65 | 83.79 | 83.44 | -1.52% | 212,629 |
| Feb 11, 2025 | 85.03 | 84.67 | 86.32 | 85.95 | 85.00 | 84.64 | 85.08 | 84.72 | -0.92% | 113,328 |
| Feb 10, 2025 | 85.39 | 85.03 | 86.88 | 86.52 | 85.38 | 85.02 | 85.87 | 85.51 | 0.63% | 194,000 |
| Feb 7, 2025 | 85.81 | 85.45 | 85.97 | 85.61 | 84.64 | 84.28 | 85.33 | 84.97 | -0.61% | 133,627 |
| Feb 6, 2025 | 84.79 | 84.43 | 85.91 | 85.55 | 84.55 | 84.20 | 85.85 | 85.49 | 1.73% | 172,900 |
| Feb 5, 2025 | 85.23 | 84.88 | 85.23 | 84.88 | 83.50 | 83.15 | 84.39 | 84.04 | -0.15% | 159,828 |
| Feb 4, 2025 | 84.76 | 84.41 | 85.78 | 85.42 | 84.26 | 83.91 | 84.52 | 84.17 | 0.37% | 237,300 |