West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.50	90.63	87.54	87.69	87.69	-2.46%	158,962
Apr 27, 2026	89.65	91.19	89.62	89.90	89.90	0.45%	86,884
Apr 24, 2026	89.54	89.74	88.84	89.50	89.50	-0.48%	67,805
Apr 23, 2026	87.34	90.40	87.00	89.93	89.93	1.22%	122,343
Apr 22, 2026	91.34	91.53	88.36	88.85	88.85	-2.14%	123,575
Apr 21, 2026	89.68	91.59	89.62	90.79	90.79	1.32%	134,294
Apr 20, 2026	91.20	91.99	89.55	89.61	89.61	-2.03%	135,470
Apr 17, 2026	89.58	92.50	89.58	91.47	91.47	2.72%	181,273
Apr 16, 2026	89.99	90.98	88.12	89.05	89.05	-0.86%	132,292
Apr 15, 2026	91.45	91.52	89.51	89.82	89.82	-1.78%	78,569
Apr 14, 2026	91.46	91.54	90.53	91.45	91.45	0.43%	121,299
Apr 13, 2026	89.54	91.23	88.09	91.06	91.06	1.63%	114,234
Apr 10, 2026	90.25	91.33	89.16	89.60	89.60	0.15%	158,376
Apr 9, 2026	90.50	91.06	88.54	89.47	89.47	-1.30%	89,581
Apr 8, 2026	89.05	92.55	89.05	90.65	90.65	2.72%	123,587
Apr 7, 2026	90.20	90.20	87.33	88.25	88.25	-2.23%	185,528
Apr 6, 2026	90.20	90.88	89.18	90.26	90.26	-0.51%	94,209
Apr 2, 2026	89.71	91.44	88.92	90.72	90.72	-0.14%	132,710
Apr 1, 2026	91.27	91.60	90.16	90.85	90.85	-0.01%	124,075
Mar 31, 2026	90.86	92.37	90.09	90.86	90.86	1.61%	234,936
Mar 30, 2026	89.24	90.60	88.64	89.42	89.42	0.88%	87,887
Mar 27, 2026	87.05	88.84	86.67	88.64	88.64	0.85%	79,904
Mar 26, 2026	87.21	90.30	87.16	87.89	87.89	-0.55%	132,122
Mar 25, 2026	88.54	89.03	86.76	88.38	88.38	1.61%	130,483
Mar 24, 2026	84.67	88.25	84.67	86.98	86.98	1.64%	157,833
Mar 23, 2026	82.96	86.64	82.96	85.58	85.58	3.88%	143,564
Mar 20, 2026	83.00	83.31	81.20	82.38	82.38	-0.75%	363,691
Mar 19, 2026	86.41	86.46	83.00	83.00	83.00	-4.42%	213,771
Mar 18, 2026	90.39	90.67	86.69	86.84	86.84	-3.93%	168,190
Mar 17, 2026	89.78	91.78	89.78	90.39	90.39	0.74%	132,776
Mar 16, 2026	89.16	90.33	89.16	89.73	89.73	1.28%	147,889
Mar 13, 2026	87.40	88.70	87.05	88.60	88.60	2.39%	119,178
Mar 12, 2026	87.27	87.48	85.89	86.53	86.09	-1.30%	138,995
Mar 11, 2026	87.55	88.47	86.84	87.67	87.23	0.13%	111,528
Mar 10, 2026	88.18	88.75	86.86	87.56	87.12	-0.68%	175,196
Mar 9, 2026	87.13	88.75	85.79	88.16	87.72	-0.49%	187,891
Mar 6, 2026	88.24	88.84	86.52	88.59	88.14	-1.51%	266,596
Mar 5, 2026	88.04	90.00	88.04	89.95	89.50	0.63%	153,142
Mar 4, 2026	89.59	89.88	88.45	89.39	88.94	0.06%	108,346
Mar 3, 2026	88.54	90.04	86.37	89.34	88.89	-1.47%	181,805
Mar 2, 2026	89.69	90.90	88.19	90.67	90.21	0.12%	120,400
Feb 27, 2026	88.34	90.82	87.56	90.56	90.10	1.62%	236,390
Feb 26, 2026	88.59	89.33	87.51	89.12	88.67	0.35%	135,284
Feb 25, 2026	90.02	90.55	88.50	88.81	88.36	-1.67%	123,818
Feb 24, 2026	89.90	91.54	89.53	90.32	89.86	0.36%	157,007
Feb 23, 2026	91.86	92.36	89.20	90.00	89.55	-2.17%	178,019
Feb 20, 2026	97.52	97.85	91.65	92.00	91.54	-6.22%	320,336
Feb 19, 2026	97.70	98.41	96.68	98.10	97.61	-0.06%	175,662
Feb 18, 2026	99.39	100.21	97.99	98.16	97.67	-0.50%	141,043
Feb 17, 2026	100.21	100.21	97.50	98.65	98.15	-1.50%	170,472
Feb 13, 2026	100.30	101.39	98.33	100.15	99.65	0.09%	152,816
Feb 12, 2026	101.56	103.19	97.23	100.06	99.56	-1.48%	278,604
Feb 11, 2026	102.90	103.61	100.82	101.56	101.05	-1.14%	202,736
Feb 10, 2026	101.91	103.59	101.65	102.73	102.21	1.06%	202,086
Feb 9, 2026	100.21	101.98	99.18	101.65	101.14	1.56%	103,217
Feb 6, 2026	100.67	101.61	99.35	100.09	99.59	-0.42%	255,561
Feb 5, 2026	103.62	104.34	99.69	100.51	100.00	-4.21%	270,362
Feb 4, 2026	97.90	105.25	97.90	104.93	104.40	7.18%	439,849
Feb 3, 2026	93.89	98.40	93.29	97.90	97.41	4.20%	192,789
Feb 2, 2026	93.50	94.89	93.02	93.95	93.48	1.03%	116,580
Jan 30, 2026	93.07	93.83	91.78	92.99	92.52	-0.92%	209,894
Jan 29, 2026	96.11	96.11	92.71	93.85	93.38	-2.26%	168,577
Jan 28, 2026	95.29	96.06	93.57	96.02	95.54	0.65%	206,108
Jan 27, 2026	98.19	98.72	95.38	95.40	94.92	-3.71%	170,107
Jan 26, 2026	98.33	99.38	97.25	99.08	98.58	0.27%	185,544
Jan 23, 2026	98.00	99.25	97.75	98.81	98.31	0.71%	212,817
Jan 22, 2026	98.87	99.38	97.96	98.11	97.62	0.53%	242,133
Jan 21, 2026	97.13	98.98	96.52	97.59	97.10	0.87%	226,108
Jan 20, 2026	97.04	97.04	95.01	96.75	96.26	-0.77%	156,787
Jan 19, 2026	96.92	97.63	96.79	97.50	97.01	0.04%	64,815
Jan 16, 2026	95.54	97.72	95.54	97.46	96.97	1.24%	246,362
Jan 15, 2026	94.20	96.38	93.36	96.27	95.79	2.26%	201,275
Jan 14, 2026	94.00	96.35	92.62	94.14	93.67	2.98%	290,387
Jan 13, 2026	92.15	92.73	90.71	91.42	90.96	-0.26%	154,055
Jan 12, 2026	92.31	93.60	90.56	91.66	91.20	-0.76%	280,078
Jan 9, 2026	86.16	92.46	85.64	92.36	91.89	6.96%	500,698
Jan 8, 2026	85.25	86.98	84.86	86.35	85.91	1.31%	226,088
Jan 7, 2026	87.57	88.78	84.98	85.23	84.80	-2.77%	168,327
Jan 6, 2026	87.44	88.32	87.41	87.66	87.22	0.10%	135,727
Jan 5, 2026	86.26	88.14	86.26	87.57	87.13	1.53%	170,148
Jan 2, 2026	84.59	86.74	83.88	86.25	85.82	2.72%	152,834
Dec 31, 2025	82.99	84.09	82.62	83.97	83.55	0.61%	202,282
Dec 30, 2025	83.25	84.31	82.98	83.46	83.04	0.68%	118,358
Dec 29, 2025	82.00	83.08	82.00	82.90	82.48	0.35%	104,980
Dec 24, 2025	82.37	83.00	82.18	82.61	81.76	-0.08%	37,414
Dec 23, 2025	81.79	82.85	81.28	82.68	81.83	0.99%	164,485
Dec 22, 2025	81.33	82.93	80.82	81.87	81.03	0.38%	190,954
Dec 19, 2025	84.61	85.08	81.31	81.56	80.72	-3.84%	577,433
Dec 18, 2025	85.21	86.16	84.60	84.82	83.95	0.01%	157,651
Dec 17, 2025	83.54	85.27	83.25	84.81	83.94	1.67%	171,358
Dec 16, 2025	82.14	83.71	82.14	83.42	82.56	0.60%	113,111
Dec 15, 2025	82.62	83.14	81.70	82.92	82.07	0.14%	171,690
Dec 12, 2025	84.92	85.63	82.24	82.80	81.95	-2.50%	181,822
Dec 11, 2025	84.90	86.60	84.74	84.92	84.04	-0.59%	134,940
Dec 10, 2025	82.15	85.80	82.15	85.42	84.54	3.51%	209,388
Dec 9, 2025	83.55	84.00	82.15	82.52	81.67	-3.10%	219,792
Dec 8, 2025	86.51	86.90	84.39	85.16	84.28	-1.25%	194,023
Dec 5, 2025	86.45	87.08	85.90	86.24	85.35	-0.28%	103,848
Dec 4, 2025	86.95	87.64	86.20	86.48	85.59	-	145,884
Dec 3, 2025	85.54	87.07	85.48	86.48	85.59	1.51%	119,852