West Fraser Timber Co. Ltd. (TSX:WFG)
Canada
· Delayed Price · Currency is CAD 86.74
-1.85 (-2.09%)
Mar 9, 2026, 1:42 PM EST
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.13 | 87.75 | 85.88 | 86.30 | - | -2.58% | 98,359 |
| Mar 6, 2026 | 88.24 | 88.84 | 86.52 | 88.59 | 88.59 | -1.51% | 266,596 |
| Mar 5, 2026 | 88.04 | 90.00 | 88.04 | 89.95 | 89.95 | 0.63% | 153,142 |
| Mar 4, 2026 | 89.59 | 89.88 | 88.45 | 89.39 | 89.39 | 0.06% | 104,277 |
| Mar 3, 2026 | 88.54 | 90.04 | 86.37 | 89.34 | 89.34 | -1.47% | 181,805 |
| Mar 2, 2026 | 89.69 | 90.90 | 88.19 | 90.67 | 90.67 | 0.12% | 120,400 |
| Feb 27, 2026 | 88.34 | 90.82 | 87.56 | 90.56 | 90.56 | 1.62% | 236,390 |
| Feb 26, 2026 | 88.59 | 89.33 | 87.51 | 89.12 | 89.12 | 0.35% | 135,284 |
| Feb 25, 2026 | 90.02 | 90.55 | 88.50 | 88.81 | 88.81 | -1.67% | 123,818 |
| Feb 24, 2026 | 89.90 | 91.54 | 89.53 | 90.32 | 90.32 | 0.36% | 157,007 |
| Feb 23, 2026 | 91.86 | 92.36 | 89.20 | 90.00 | 90.00 | -2.17% | 178,019 |
| Feb 20, 2026 | 97.52 | 97.85 | 91.65 | 92.00 | 92.00 | -6.22% | 320,336 |
| Feb 19, 2026 | 97.70 | 98.41 | 96.68 | 98.10 | 98.10 | -0.06% | 175,662 |
| Feb 18, 2026 | 99.39 | 100.21 | 97.99 | 98.16 | 98.16 | -0.50% | 141,043 |
| Feb 17, 2026 | 100.21 | 100.21 | 97.50 | 98.65 | 98.65 | -1.50% | 170,472 |
| Feb 13, 2026 | 100.30 | 101.39 | 98.33 | 100.15 | 100.15 | 0.09% | 152,816 |
| Feb 12, 2026 | 101.56 | 103.19 | 97.23 | 100.06 | 100.06 | -1.48% | 278,604 |
| Feb 11, 2026 | 102.90 | 103.61 | 100.82 | 101.56 | 101.56 | -1.14% | 202,736 |
| Feb 10, 2026 | 101.91 | 103.59 | 101.65 | 102.73 | 102.73 | 1.06% | 202,086 |
| Feb 9, 2026 | 100.21 | 101.98 | 99.18 | 101.65 | 101.65 | 1.56% | 103,217 |
| Feb 6, 2026 | 100.67 | 101.61 | 99.35 | 100.09 | 100.09 | -0.42% | 255,561 |
| Feb 5, 2026 | 103.62 | 104.34 | 99.69 | 100.51 | 100.51 | -4.21% | 270,362 |
| Feb 4, 2026 | 97.90 | 105.25 | 97.90 | 104.93 | 104.93 | 7.18% | 439,849 |
| Feb 3, 2026 | 93.89 | 98.40 | 93.29 | 97.90 | 97.90 | 4.20% | 192,789 |
| Feb 2, 2026 | 93.50 | 94.89 | 93.02 | 93.95 | 93.95 | 1.03% | 116,580 |
| Jan 30, 2026 | 93.07 | 93.83 | 91.78 | 92.99 | 92.99 | -0.92% | 204,294 |
| Jan 29, 2026 | 96.11 | 96.11 | 92.71 | 93.85 | 93.85 | -2.26% | 168,577 |
| Jan 28, 2026 | 95.29 | 96.06 | 93.57 | 96.02 | 96.02 | 0.65% | 206,108 |
| Jan 27, 2026 | 98.19 | 98.72 | 95.38 | 95.40 | 95.40 | -3.71% | 170,107 |
| Jan 26, 2026 | 98.33 | 99.38 | 97.25 | 99.08 | 99.08 | 0.27% | 185,544 |
| Jan 23, 2026 | 98.00 | 99.25 | 97.75 | 98.81 | 98.81 | 0.71% | 209,917 |
| Jan 22, 2026 | 98.87 | 99.38 | 97.96 | 98.11 | 98.11 | 0.53% | 242,133 |
| Jan 21, 2026 | 97.13 | 98.98 | 96.52 | 97.59 | 97.59 | 0.87% | 226,108 |
| Jan 20, 2026 | 97.04 | 97.04 | 95.01 | 96.75 | 96.75 | -0.77% | 156,787 |
| Jan 19, 2026 | 96.92 | 97.63 | 96.79 | 97.50 | 97.50 | 0.04% | 64,815 |
| Jan 16, 2026 | 95.54 | 97.72 | 95.54 | 97.46 | 97.46 | 1.24% | 246,362 |
| Jan 15, 2026 | 94.20 | 96.38 | 93.36 | 96.27 | 96.27 | 2.26% | 201,275 |
| Jan 14, 2026 | 94.00 | 96.35 | 92.62 | 94.14 | 94.14 | 2.98% | 290,387 |
| Jan 13, 2026 | 92.15 | 92.73 | 90.71 | 91.42 | 91.42 | -0.26% | 154,055 |
| Jan 12, 2026 | 92.31 | 93.60 | 90.56 | 91.66 | 91.66 | -0.76% | 280,078 |
| Jan 9, 2026 | 86.16 | 92.46 | 85.64 | 92.36 | 92.36 | 6.96% | 500,698 |
| Jan 8, 2026 | 85.25 | 86.98 | 84.86 | 86.35 | 86.35 | 1.31% | 226,088 |
| Jan 7, 2026 | 87.57 | 88.78 | 84.98 | 85.23 | 85.23 | -2.77% | 168,327 |
| Jan 6, 2026 | 87.44 | 88.32 | 87.41 | 87.66 | 87.66 | 0.10% | 135,727 |
| Jan 5, 2026 | 86.26 | 88.14 | 86.26 | 87.57 | 87.57 | 1.53% | 170,148 |
| Jan 2, 2026 | 84.59 | 86.74 | 83.88 | 86.25 | 86.25 | 2.72% | 152,834 |
| Dec 31, 2025 | 82.99 | 84.09 | 82.62 | 83.97 | 83.97 | 0.61% | 202,282 |
| Dec 30, 2025 | 83.25 | 84.31 | 82.98 | 83.46 | 83.46 | 0.68% | 118,358 |
| Dec 29, 2025 | 82.00 | 83.08 | 82.00 | 82.90 | 82.90 | 0.35% | 104,980 |
| Dec 24, 2025 | 82.37 | 83.00 | 82.18 | 82.61 | 82.17 | -0.08% | 37,414 |
| Dec 23, 2025 | 81.79 | 82.85 | 81.28 | 82.68 | 82.24 | 0.99% | 164,485 |
| Dec 22, 2025 | 81.33 | 82.93 | 80.82 | 81.87 | 81.44 | 0.38% | 190,954 |
| Dec 19, 2025 | 84.61 | 85.08 | 81.31 | 81.56 | 81.13 | -3.84% | 577,433 |
| Dec 18, 2025 | 85.21 | 86.16 | 84.60 | 84.82 | 84.37 | 0.01% | 157,651 |
| Dec 17, 2025 | 83.54 | 85.27 | 83.25 | 84.81 | 84.36 | 1.67% | 171,358 |
| Dec 16, 2025 | 82.14 | 83.71 | 82.14 | 83.42 | 82.98 | 0.60% | 113,111 |
| Dec 15, 2025 | 82.62 | 83.14 | 81.70 | 82.92 | 82.48 | 0.14% | 171,690 |
| Dec 12, 2025 | 84.92 | 85.63 | 82.24 | 82.80 | 82.36 | -2.50% | 181,822 |
| Dec 11, 2025 | 84.90 | 86.60 | 84.74 | 84.92 | 84.47 | -0.59% | 134,940 |
| Dec 10, 2025 | 82.15 | 85.80 | 82.15 | 85.42 | 84.97 | 3.51% | 209,388 |
| Dec 9, 2025 | 83.55 | 84.00 | 82.15 | 82.52 | 82.08 | -3.10% | 219,792 |
| Dec 8, 2025 | 86.51 | 86.90 | 84.39 | 85.16 | 84.71 | -1.25% | 194,023 |
| Dec 5, 2025 | 86.45 | 87.08 | 85.90 | 86.24 | 85.78 | -0.28% | 103,848 |
| Dec 4, 2025 | 86.95 | 87.64 | 86.20 | 86.48 | 86.02 | - | 145,884 |
| Dec 3, 2025 | 85.54 | 87.07 | 85.48 | 86.48 | 86.02 | 1.51% | 119,852 |
| Dec 2, 2025 | 85.94 | 86.01 | 84.34 | 85.19 | 84.74 | -0.39% | 128,802 |
| Dec 1, 2025 | 86.07 | 86.84 | 84.90 | 85.52 | 85.07 | -1.26% | 115,853 |
| Nov 28, 2025 | 86.33 | 87.24 | 85.69 | 86.61 | 86.15 | -0.07% | 228,371 |
| Nov 27, 2025 | 86.00 | 86.75 | 85.95 | 86.67 | 86.21 | 0.96% | 43,139 |
| Nov 26, 2025 | 85.86 | 86.26 | 84.95 | 85.85 | 85.40 | 0.23% | 223,622 |
| Nov 25, 2025 | 83.00 | 85.93 | 83.00 | 85.65 | 85.20 | 3.86% | 225,263 |
| Nov 24, 2025 | 83.56 | 83.98 | 82.47 | 82.47 | 82.03 | -1.74% | 300,871 |
| Nov 21, 2025 | 81.70 | 84.76 | 81.70 | 83.93 | 83.49 | 2.58% | 222,457 |
| Nov 20, 2025 | 83.18 | 84.16 | 81.51 | 81.82 | 81.39 | -1.39% | 139,219 |
| Nov 19, 2025 | 81.00 | 83.12 | 81.00 | 82.97 | 82.53 | 2.00% | 140,904 |
| Nov 18, 2025 | 82.56 | 83.20 | 81.28 | 81.34 | 80.91 | -1.95% | 133,609 |
| Nov 17, 2025 | 84.27 | 84.27 | 82.10 | 82.96 | 82.52 | -1.88% | 159,488 |
| Nov 14, 2025 | 82.76 | 85.35 | 82.76 | 84.55 | 84.10 | 0.68% | 417,419 |
| Nov 13, 2025 | 83.97 | 85.26 | 83.43 | 83.98 | 83.54 | 0.13% | 141,883 |
| Nov 12, 2025 | 83.00 | 83.99 | 81.97 | 83.87 | 83.43 | 2.01% | 136,004 |
| Nov 11, 2025 | 81.19 | 83.11 | 81.19 | 82.22 | 81.78 | 1.06% | 107,852 |
| Nov 10, 2025 | 82.80 | 82.80 | 80.82 | 81.36 | 80.93 | -1.64% | 121,615 |
| Nov 7, 2025 | 83.26 | 83.33 | 81.81 | 82.72 | 82.28 | -0.90% | 201,654 |
| Nov 6, 2025 | 81.65 | 83.51 | 81.00 | 83.47 | 83.03 | 2.20% | 222,149 |
| Nov 5, 2025 | 84.24 | 84.24 | 81.49 | 81.67 | 81.24 | -3.00% | 336,939 |
| Nov 4, 2025 | 84.39 | 84.44 | 83.32 | 84.20 | 83.75 | -0.36% | 201,793 |
| Nov 3, 2025 | 85.44 | 85.44 | 83.44 | 84.50 | 84.05 | -1.29% | 239,826 |
| Oct 31, 2025 | 85.85 | 86.60 | 85.10 | 85.60 | 85.15 | -0.83% | 212,571 |
| Oct 30, 2025 | 86.41 | 87.98 | 86.00 | 86.32 | 85.86 | -0.30% | 248,386 |
| Oct 29, 2025 | 90.72 | 90.72 | 86.14 | 86.58 | 86.12 | -4.70% | 424,476 |
| Oct 28, 2025 | 92.65 | 92.65 | 90.56 | 90.85 | 90.37 | -2.32% | 192,390 |
| Oct 27, 2025 | 91.95 | 93.18 | 91.21 | 93.01 | 92.52 | 1.06% | 205,511 |
| Oct 24, 2025 | 92.01 | 93.71 | 91.71 | 92.03 | 91.54 | -0.05% | 228,891 |
| Oct 23, 2025 | 91.01 | 93.85 | 89.50 | 92.08 | 91.59 | -1.79% | 350,693 |
| Oct 22, 2025 | 93.03 | 94.41 | 92.54 | 93.76 | 93.26 | -0.03% | 181,094 |
| Oct 21, 2025 | 91.55 | 94.16 | 91.55 | 93.79 | 93.29 | 1.88% | 127,849 |
| Oct 20, 2025 | 94.01 | 95.35 | 91.84 | 92.06 | 91.57 | -1.78% | 246,415 |
| Oct 17, 2025 | 94.05 | 94.68 | 92.74 | 93.73 | 93.23 | -0.57% | 196,954 |
| Oct 16, 2025 | 96.34 | 96.63 | 93.35 | 94.27 | 93.77 | -2.26% | 212,581 |
| Oct 15, 2025 | 96.95 | 97.34 | 95.56 | 96.45 | 95.94 | -0.45% | 190,283 |