West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
62.34
+0.36 (0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.99 | 62.93 | 61.71 | 62.34 | 62.34 | 0.58% | 132,736 |
| Dec 4, 2025 | 62.04 | 62.92 | 61.73 | 61.98 | 61.98 | -0.08% | 231,640 |
| Dec 3, 2025 | 61.26 | 62.45 | 61.24 | 62.03 | 62.03 | 1.74% | 172,175 |
| Dec 2, 2025 | 61.00 | 61.58 | 60.31 | 60.97 | 60.97 | -0.11% | 274,489 |
| Dec 1, 2025 | 61.08 | 62.03 | 60.81 | 61.04 | 61.04 | -0.75% | 255,103 |
| Nov 28, 2025 | 61.06 | 62.00 | 61.01 | 61.50 | 61.50 | 0.59% | 135,109 |
| Nov 26, 2025 | 60.69 | 61.42 | 60.20 | 61.14 | 61.14 | 0.69% | 260,551 |
| Nov 25, 2025 | 59.19 | 60.88 | 59.00 | 60.72 | 60.72 | 3.60% | 420,805 |
| Nov 24, 2025 | 59.27 | 59.58 | 58.52 | 58.61 | 58.61 | -1.86% | 386,415 |
| Nov 21, 2025 | 58.00 | 60.12 | 58.00 | 59.72 | 59.72 | 2.86% | 334,011 |
| Nov 20, 2025 | 59.13 | 59.93 | 57.83 | 58.06 | 58.06 | -1.66% | 334,661 |
| Nov 19, 2025 | 58.08 | 59.13 | 57.92 | 59.04 | 59.04 | 1.36% | 248,636 |
| Nov 18, 2025 | 58.89 | 59.39 | 58.14 | 58.25 | 58.25 | -1.40% | 194,547 |
| Nov 17, 2025 | 60.09 | 60.09 | 58.58 | 59.08 | 59.08 | -1.99% | 311,982 |
| Nov 14, 2025 | 59.67 | 60.88 | 59.67 | 60.28 | 60.28 | 0.80% | 291,584 |
| Nov 13, 2025 | 59.94 | 60.86 | 59.48 | 59.80 | 59.80 | -0.17% | 229,697 |
| Nov 12, 2025 | 59.00 | 60.01 | 58.45 | 59.90 | 59.90 | 1.84% | 133,417 |
| Nov 11, 2025 | 58.14 | 59.39 | 58.14 | 58.82 | 58.82 | 1.40% | 135,185 |
| Nov 10, 2025 | 59.21 | 59.21 | 57.56 | 58.01 | 58.01 | -1.68% | 177,211 |
| Nov 7, 2025 | 59.01 | 59.24 | 58.25 | 59.00 | 59.00 | -0.22% | 419,858 |
| Nov 6, 2025 | 57.72 | 59.16 | 57.34 | 59.13 | 59.13 | 2.11% | 242,063 |
| Nov 5, 2025 | 59.56 | 59.56 | 57.71 | 57.91 | 57.91 | -2.95% | 240,131 |
| Nov 4, 2025 | 59.89 | 59.92 | 59.24 | 59.67 | 59.67 | -0.75% | 229,213 |
| Nov 3, 2025 | 60.55 | 60.84 | 59.31 | 60.12 | 60.12 | -1.44% | 188,150 |
| Oct 31, 2025 | 61.23 | 61.73 | 60.49 | 61.00 | 61.00 | -1.05% | 193,122 |
| Oct 30, 2025 | 61.76 | 62.94 | 61.64 | 61.65 | 61.65 | -0.68% | 202,517 |
| Oct 29, 2025 | 65.12 | 65.12 | 61.76 | 62.07 | 62.07 | -4.83% | 338,020 |
| Oct 28, 2025 | 66.26 | 66.36 | 64.93 | 65.22 | 65.22 | -1.85% | 191,894 |
| Oct 27, 2025 | 65.46 | 66.59 | 65.18 | 66.45 | 66.45 | 1.17% | 255,273 |
| Oct 24, 2025 | 66.22 | 66.88 | 65.42 | 65.68 | 65.68 | -0.11% | 207,650 |
| Oct 23, 2025 | 65.00 | 67.07 | 63.73 | 65.75 | 65.75 | -1.76% | 345,280 |
| Oct 22, 2025 | 66.57 | 67.45 | 66.22 | 66.93 | 66.93 | -0.01% | 242,818 |
| Oct 21, 2025 | 65.62 | 67.13 | 65.45 | 66.94 | 66.94 | 1.87% | 117,709 |
| Oct 20, 2025 | 67.29 | 67.81 | 65.46 | 65.71 | 65.71 | -1.72% | 272,068 |
| Oct 17, 2025 | 66.72 | 67.43 | 66.00 | 66.86 | 66.86 | -0.42% | 407,548 |
| Oct 16, 2025 | 68.42 | 68.83 | 66.39 | 67.14 | 67.14 | -2.21% | 281,274 |
| Oct 15, 2025 | 69.05 | 69.45 | 68.03 | 68.66 | 68.66 | -0.62% | 273,427 |
| Oct 14, 2025 | 67.89 | 69.49 | 67.62 | 69.09 | 69.09 | 1.32% | 145,572 |
| Oct 13, 2025 | 67.70 | 68.59 | 67.37 | 68.19 | 68.19 | 1.25% | 118,144 |
| Oct 10, 2025 | 69.06 | 69.26 | 67.33 | 67.35 | 67.35 | -1.75% | 196,586 |
| Oct 9, 2025 | 69.75 | 70.30 | 68.19 | 68.55 | 68.55 | -1.42% | 512,928 |
| Oct 8, 2025 | 68.62 | 69.57 | 68.55 | 69.54 | 69.54 | 1.34% | 132,431 |
| Oct 7, 2025 | 70.56 | 71.16 | 68.22 | 68.62 | 68.62 | -2.69% | 531,112 |
| Oct 6, 2025 | 68.68 | 70.59 | 67.45 | 70.52 | 70.52 | 2.98% | 289,812 |
| Oct 3, 2025 | 68.40 | 69.43 | 68.04 | 68.48 | 68.48 | 0.26% | 153,278 |
| Oct 2, 2025 | 67.75 | 68.30 | 67.34 | 68.30 | 68.30 | 0.59% | 136,343 |
| Oct 1, 2025 | 67.84 | 68.14 | 67.26 | 67.90 | 67.90 | -0.12% | 216,520 |
| Sep 30, 2025 | 67.77 | 68.21 | 67.04 | 67.98 | 67.98 | 0.37% | 232,123 |
| Sep 29, 2025 | 67.20 | 67.98 | 66.60 | 67.73 | 67.73 | 1.18% | 298,047 |
| Sep 26, 2025 | 66.82 | 67.12 | 66.36 | 66.94 | 66.94 | 0.36% | 133,435 |
| Sep 25, 2025 | 68.83 | 68.83 | 66.39 | 66.70 | 66.70 | -3.63% | 221,155 |
| Sep 24, 2025 | 69.04 | 69.57 | 68.65 | 69.21 | 68.89 | - | 227,043 |
| Sep 23, 2025 | 70.17 | 70.95 | 69.10 | 69.21 | 68.89 | -1.19% | 161,186 |
| Sep 22, 2025 | 72.14 | 72.14 | 70.00 | 70.04 | 69.72 | -2.70% | 219,420 |
| Sep 19, 2025 | 73.04 | 73.04 | 71.59 | 71.98 | 71.65 | -1.57% | 365,639 |
| Sep 18, 2025 | 72.79 | 73.54 | 72.63 | 73.13 | 72.79 | 0.49% | 181,961 |
| Sep 17, 2025 | 74.48 | 75.67 | 72.67 | 72.77 | 72.43 | -2.27% | 283,488 |
| Sep 16, 2025 | 75.60 | 75.96 | 74.17 | 74.46 | 74.12 | -1.27% | 216,122 |
| Sep 15, 2025 | 76.21 | 76.21 | 74.98 | 75.42 | 75.07 | -0.13% | 140,893 |
| Sep 12, 2025 | 76.50 | 76.79 | 75.43 | 75.52 | 75.17 | -1.58% | 142,285 |
| Sep 11, 2025 | 74.44 | 76.90 | 74.26 | 76.73 | 76.38 | 3.58% | 211,411 |
| Sep 10, 2025 | 73.93 | 74.28 | 73.46 | 74.08 | 73.74 | -0.11% | 201,883 |
| Sep 9, 2025 | 76.03 | 76.17 | 73.75 | 74.16 | 73.82 | -2.73% | 310,227 |
| Sep 8, 2025 | 74.95 | 76.34 | 74.23 | 76.24 | 75.89 | 1.59% | 223,621 |
| Sep 5, 2025 | 72.95 | 75.45 | 72.67 | 75.05 | 74.70 | 3.30% | 293,781 |
| Sep 4, 2025 | 71.66 | 72.67 | 71.21 | 72.65 | 72.31 | 1.76% | 139,509 |
| Sep 3, 2025 | 71.00 | 71.78 | 70.77 | 71.39 | 71.06 | 0.37% | 163,451 |
| Sep 2, 2025 | 71.98 | 72.17 | 70.70 | 71.13 | 70.80 | -2.44% | 200,168 |
| Aug 29, 2025 | 72.95 | 73.22 | 72.03 | 72.91 | 72.57 | 0.14% | 217,055 |
| Aug 28, 2025 | 72.74 | 72.89 | 71.71 | 72.81 | 72.47 | 0.69% | 240,803 |
| Aug 27, 2025 | 74.66 | 75.53 | 72.20 | 72.31 | 71.98 | -3.50% | 230,655 |
| Aug 26, 2025 | 74.56 | 76.02 | 72.52 | 74.93 | 74.58 | -0.16% | 1,243,150 |
| Aug 25, 2025 | 75.69 | 75.92 | 74.82 | 75.05 | 74.70 | -1.18% | 165,873 |
| Aug 22, 2025 | 72.77 | 75.97 | 72.50 | 75.95 | 75.60 | 4.82% | 272,206 |
| Aug 21, 2025 | 71.88 | 72.71 | 71.06 | 72.46 | 72.12 | 0.71% | 256,307 |
| Aug 20, 2025 | 73.82 | 73.82 | 71.91 | 71.95 | 71.62 | -2.67% | 230,451 |
| Aug 19, 2025 | 73.63 | 74.09 | 73.19 | 73.92 | 73.58 | 0.50% | 160,997 |
| Aug 18, 2025 | 74.43 | 74.43 | 72.88 | 73.55 | 73.21 | -1.20% | 164,850 |
| Aug 15, 2025 | 75.21 | 75.21 | 74.10 | 74.44 | 74.10 | -0.61% | 162,978 |
| Aug 14, 2025 | 75.01 | 75.31 | 73.67 | 74.90 | 74.55 | -1.51% | 204,989 |
| Aug 13, 2025 | 72.48 | 76.09 | 72.30 | 76.05 | 75.70 | 5.22% | 247,450 |
| Aug 12, 2025 | 71.14 | 72.30 | 70.56 | 72.28 | 71.95 | 1.92% | 177,181 |
| Aug 11, 2025 | 71.42 | 71.61 | 70.35 | 70.92 | 70.59 | -0.87% | 235,058 |
| Aug 8, 2025 | 72.01 | 72.99 | 71.30 | 71.54 | 71.21 | -0.63% | 207,659 |
| Aug 7, 2025 | 72.58 | 72.95 | 71.79 | 71.99 | 71.66 | -0.06% | 183,845 |
| Aug 6, 2025 | 71.71 | 72.08 | 71.21 | 72.03 | 71.70 | 0.40% | 193,955 |
| Aug 5, 2025 | 70.15 | 72.08 | 70.01 | 71.74 | 71.41 | 2.32% | 281,433 |
| Aug 4, 2025 | 69.76 | 70.75 | 69.76 | 70.11 | 69.79 | 0.44% | 99,026 |
| Aug 1, 2025 | 69.14 | 70.23 | 68.63 | 69.80 | 69.48 | 0.71% | 282,595 |
| Jul 31, 2025 | 68.92 | 69.85 | 68.92 | 69.31 | 68.99 | -0.36% | 196,257 |
| Jul 30, 2025 | 71.54 | 71.54 | 69.21 | 69.56 | 69.24 | -2.56% | 207,987 |
| Jul 29, 2025 | 70.78 | 71.48 | 70.00 | 71.39 | 71.06 | 1.19% | 253,150 |
| Jul 28, 2025 | 71.82 | 71.82 | 70.37 | 70.55 | 70.22 | -2.24% | 196,537 |
| Jul 25, 2025 | 70.59 | 72.19 | 70.56 | 72.17 | 71.84 | 1.72% | 217,548 |
| Jul 24, 2025 | 73.17 | 73.62 | 70.89 | 70.95 | 70.62 | -5.95% | 408,546 |
| Jul 23, 2025 | 75.78 | 76.29 | 74.90 | 75.44 | 75.09 | 0.56% | 251,685 |
| Jul 22, 2025 | 72.68 | 75.05 | 72.68 | 75.02 | 74.67 | 3.42% | 245,438 |
| Jul 21, 2025 | 73.62 | 75.97 | 72.48 | 72.54 | 72.20 | -2.01% | 620,407 |
| Jul 18, 2025 | 75.05 | 75.05 | 73.42 | 74.03 | 73.69 | -0.79% | 254,542 |
| Jul 17, 2025 | 73.64 | 74.70 | 73.64 | 74.62 | 74.27 | 1.22% | 166,111 |