West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
64.15
-1.02 (-1.57%)
Mar 9, 2026, 2:44 PM EDT - Market open
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.10 | 64.21 | 63.22 | 63.74 | - | -2.19% | 40,591 |
| Mar 6, 2026 | 65.09 | 65.45 | 63.39 | 65.17 | 65.17 | -0.76% | 261,657 |
| Mar 5, 2026 | 65.16 | 65.82 | 64.46 | 65.67 | 65.67 | 0.18% | 134,035 |
| Mar 4, 2026 | 65.17 | 66.35 | 64.68 | 65.55 | 65.55 | 0.28% | 117,185 |
| Mar 3, 2026 | 64.34 | 65.93 | 62.81 | 65.37 | 65.37 | -1.40% | 173,961 |
| Mar 2, 2026 | 65.42 | 66.51 | 64.29 | 66.30 | 66.30 | -0.27% | 202,175 |
| Feb 27, 2026 | 64.68 | 66.65 | 64.08 | 66.48 | 66.48 | 1.90% | 136,909 |
| Feb 26, 2026 | 64.89 | 65.37 | 63.97 | 65.24 | 65.24 | 0.49% | 154,153 |
| Feb 25, 2026 | 66.26 | 66.26 | 64.64 | 64.92 | 64.92 | -1.53% | 162,416 |
| Feb 24, 2026 | 65.98 | 66.81 | 65.28 | 65.93 | 65.93 | 0.27% | 266,509 |
| Feb 23, 2026 | 66.95 | 67.66 | 65.12 | 65.75 | 65.75 | -2.30% | 326,759 |
| Feb 20, 2026 | 71.57 | 71.57 | 66.99 | 67.30 | 67.30 | -6.18% | 455,605 |
| Feb 19, 2026 | 71.55 | 71.87 | 70.55 | 71.73 | 71.73 | -0.01% | 174,684 |
| Feb 18, 2026 | 72.46 | 73.35 | 71.51 | 71.74 | 71.74 | -0.99% | 224,053 |
| Feb 17, 2026 | 73.00 | 73.20 | 71.27 | 72.46 | 72.46 | -1.52% | 245,641 |
| Feb 13, 2026 | 73.24 | 74.26 | 72.16 | 73.58 | 73.58 | 0.29% | 301,257 |
| Feb 12, 2026 | 76.54 | 76.54 | 71.37 | 73.37 | 73.37 | -1.78% | 396,006 |
| Feb 11, 2026 | 75.50 | 76.01 | 74.37 | 74.70 | 74.70 | -1.27% | 312,430 |
| Feb 10, 2026 | 75.66 | 76.53 | 75.32 | 75.66 | 75.66 | 0.89% | 178,021 |
| Feb 9, 2026 | 73.81 | 75.14 | 72.98 | 74.99 | 74.99 | 2.21% | 140,290 |
| Feb 6, 2026 | 73.79 | 74.54 | 72.95 | 73.37 | 73.37 | 0.01% | 212,548 |
| Feb 5, 2026 | 76.16 | 76.16 | 72.85 | 73.36 | 73.36 | -4.34% | 311,579 |
| Feb 4, 2026 | 72.51 | 76.99 | 72.07 | 76.69 | 76.69 | 6.75% | 333,759 |
| Feb 3, 2026 | 68.65 | 72.10 | 68.33 | 71.84 | 71.84 | 4.49% | 307,565 |
| Feb 2, 2026 | 68.36 | 69.33 | 67.95 | 68.75 | 68.75 | 0.57% | 135,969 |
| Jan 30, 2026 | 69.07 | 69.37 | 67.73 | 68.36 | 68.36 | -1.84% | 175,981 |
| Jan 29, 2026 | 71.05 | 71.22 | 68.50 | 69.64 | 69.64 | -1.60% | 182,654 |
| Jan 28, 2026 | 70.00 | 70.93 | 68.94 | 70.77 | 70.77 | 0.73% | 244,759 |
| Jan 27, 2026 | 71.83 | 72.50 | 70.23 | 70.26 | 70.26 | -2.69% | 218,016 |
| Jan 26, 2026 | 72.39 | 72.46 | 71.00 | 72.20 | 72.20 | 0.06% | 173,338 |
| Jan 23, 2026 | 71.16 | 72.42 | 70.92 | 72.16 | 72.16 | 1.42% | 308,389 |
| Jan 22, 2026 | 71.38 | 72.02 | 70.94 | 71.15 | 71.15 | 0.96% | 299,642 |
| Jan 21, 2026 | 70.43 | 71.54 | 69.87 | 70.47 | 70.47 | 0.89% | 450,955 |
| Jan 20, 2026 | 69.58 | 69.98 | 68.63 | 69.85 | 69.85 | -0.33% | 248,599 |
| Jan 16, 2026 | 69.18 | 70.17 | 68.87 | 70.08 | 70.08 | 1.13% | 203,382 |
| Jan 15, 2026 | 67.81 | 69.35 | 67.06 | 69.30 | 69.30 | 2.08% | 256,711 |
| Jan 14, 2026 | 67.00 | 69.35 | 67.00 | 67.89 | 67.89 | 3.11% | 373,520 |
| Jan 13, 2026 | 66.26 | 66.76 | 65.53 | 65.84 | 65.84 | -0.44% | 152,448 |
| Jan 12, 2026 | 66.35 | 67.40 | 65.34 | 66.13 | 66.13 | -0.24% | 321,847 |
| Jan 9, 2026 | 62.70 | 66.52 | 61.67 | 66.29 | 66.29 | 6.51% | 744,165 |
| Jan 8, 2026 | 60.75 | 62.75 | 60.75 | 62.24 | 62.24 | 1.27% | 355,736 |
| Jan 7, 2026 | 64.06 | 64.52 | 61.35 | 61.46 | 61.46 | -3.32% | 248,070 |
| Jan 6, 2026 | 63.63 | 64.11 | 63.25 | 63.57 | 63.57 | -0.13% | 157,618 |
| Jan 5, 2026 | 62.66 | 64.07 | 62.53 | 63.65 | 63.65 | 1.35% | 210,172 |
| Jan 2, 2026 | 61.50 | 63.16 | 60.98 | 62.80 | 62.80 | 2.77% | 227,100 |
| Dec 31, 2025 | 60.60 | 61.34 | 60.23 | 61.11 | 61.11 | 0.34% | 248,178 |
| Dec 30, 2025 | 60.44 | 61.51 | 60.43 | 60.90 | 60.90 | 0.64% | 112,450 |
| Dec 29, 2025 | 60.14 | 60.75 | 60.01 | 60.51 | 60.51 | -0.10% | 166,148 |
| Dec 26, 2025 | 60.62 | 60.70 | 59.94 | 60.57 | 60.25 | 0.43% | 71,629 |
| Dec 24, 2025 | 60.53 | 60.74 | 60.13 | 60.31 | 59.99 | -0.15% | 55,892 |
| Dec 23, 2025 | 59.71 | 60.49 | 59.20 | 60.40 | 60.08 | 1.36% | 209,006 |
| Dec 22, 2025 | 59.35 | 60.01 | 58.81 | 59.59 | 59.28 | 0.56% | 234,206 |
| Dec 19, 2025 | 61.19 | 61.81 | 58.94 | 59.26 | 58.95 | -3.78% | 437,089 |
| Dec 18, 2025 | 62.00 | 62.57 | 61.33 | 61.59 | 61.26 | -0.03% | 314,714 |
| Dec 17, 2025 | 60.35 | 61.85 | 60.35 | 61.61 | 61.28 | 1.53% | 180,071 |
| Dec 16, 2025 | 60.12 | 60.89 | 59.93 | 60.68 | 60.36 | 0.75% | 140,180 |
| Dec 15, 2025 | 60.51 | 60.51 | 59.30 | 60.23 | 59.91 | 0.23% | 170,286 |
| Dec 12, 2025 | 61.87 | 62.30 | 59.75 | 60.09 | 59.77 | -2.64% | 243,980 |
| Dec 11, 2025 | 62.30 | 63.02 | 61.51 | 61.72 | 61.39 | -0.45% | 352,277 |
| Dec 10, 2025 | 59.21 | 62.23 | 59.21 | 62.00 | 61.67 | 4.17% | 411,790 |
| Dec 9, 2025 | 60.67 | 60.69 | 59.36 | 59.52 | 59.21 | -3.14% | 281,942 |
| Dec 8, 2025 | 62.67 | 62.70 | 60.90 | 61.45 | 61.13 | -1.43% | 303,062 |
| Dec 5, 2025 | 61.99 | 62.93 | 61.71 | 62.34 | 62.01 | 0.58% | 132,736 |
| Dec 4, 2025 | 62.04 | 62.92 | 61.73 | 61.98 | 61.65 | -0.08% | 231,640 |
| Dec 3, 2025 | 61.26 | 62.45 | 61.24 | 62.03 | 61.70 | 1.74% | 172,175 |
| Dec 2, 2025 | 61.00 | 61.58 | 60.31 | 60.97 | 60.65 | -0.11% | 274,489 |
| Dec 1, 2025 | 61.08 | 62.03 | 60.81 | 61.04 | 60.72 | -0.75% | 255,103 |
| Nov 28, 2025 | 61.06 | 62.00 | 61.01 | 61.50 | 61.18 | 0.59% | 135,109 |
| Nov 26, 2025 | 60.69 | 61.42 | 60.20 | 61.14 | 60.82 | 0.69% | 260,551 |
| Nov 25, 2025 | 59.19 | 60.88 | 59.00 | 60.72 | 60.40 | 3.60% | 420,845 |
| Nov 24, 2025 | 59.27 | 59.58 | 58.52 | 58.61 | 58.30 | -1.86% | 387,747 |
| Nov 21, 2025 | 58.00 | 60.12 | 58.00 | 59.72 | 59.40 | 2.86% | 360,204 |
| Nov 20, 2025 | 59.13 | 59.93 | 57.83 | 58.06 | 57.75 | -1.66% | 334,662 |
| Nov 19, 2025 | 58.08 | 59.13 | 57.92 | 59.04 | 58.73 | 1.36% | 248,636 |
| Nov 18, 2025 | 58.89 | 59.39 | 58.14 | 58.25 | 57.94 | -1.40% | 194,547 |
| Nov 17, 2025 | 60.09 | 60.09 | 58.58 | 59.08 | 58.77 | -1.99% | 311,982 |
| Nov 14, 2025 | 59.67 | 60.88 | 59.67 | 60.28 | 59.96 | 0.80% | 291,584 |
| Nov 13, 2025 | 59.94 | 60.86 | 59.48 | 59.80 | 59.48 | -0.17% | 229,697 |
| Nov 12, 2025 | 59.00 | 60.01 | 58.45 | 59.90 | 59.58 | 1.84% | 133,417 |
| Nov 11, 2025 | 58.14 | 59.39 | 58.14 | 58.82 | 58.51 | 1.40% | 135,185 |
| Nov 10, 2025 | 59.21 | 59.21 | 57.56 | 58.01 | 57.70 | -1.68% | 177,211 |
| Nov 7, 2025 | 59.01 | 59.24 | 58.25 | 59.00 | 58.69 | -0.22% | 419,858 |
| Nov 6, 2025 | 57.72 | 59.16 | 57.34 | 59.13 | 58.82 | 2.11% | 242,063 |
| Nov 5, 2025 | 59.56 | 59.56 | 57.71 | 57.91 | 57.60 | -2.95% | 240,131 |
| Nov 4, 2025 | 59.89 | 59.92 | 59.24 | 59.67 | 59.35 | -0.75% | 229,213 |
| Nov 3, 2025 | 60.55 | 60.84 | 59.31 | 60.12 | 59.80 | -1.44% | 188,150 |
| Oct 31, 2025 | 61.23 | 61.73 | 60.49 | 61.00 | 60.68 | -1.05% | 193,122 |
| Oct 30, 2025 | 61.76 | 62.94 | 61.64 | 61.65 | 61.32 | -0.68% | 202,517 |
| Oct 29, 2025 | 65.12 | 65.12 | 61.76 | 62.07 | 61.74 | -4.83% | 338,020 |
| Oct 28, 2025 | 66.26 | 66.36 | 64.93 | 65.22 | 64.88 | -1.85% | 191,894 |
| Oct 27, 2025 | 65.46 | 66.59 | 65.18 | 66.45 | 66.10 | 1.17% | 255,273 |
| Oct 24, 2025 | 66.22 | 66.88 | 65.42 | 65.68 | 65.33 | -0.11% | 207,650 |
| Oct 23, 2025 | 65.00 | 67.07 | 63.73 | 65.75 | 65.40 | -1.76% | 345,280 |
| Oct 22, 2025 | 66.57 | 67.45 | 66.22 | 66.93 | 66.58 | -0.01% | 242,818 |
| Oct 21, 2025 | 65.62 | 67.13 | 65.45 | 66.94 | 66.59 | 1.87% | 117,709 |
| Oct 20, 2025 | 67.29 | 67.81 | 65.46 | 65.71 | 65.36 | -1.72% | 272,068 |
| Oct 17, 2025 | 66.72 | 67.43 | 66.00 | 66.86 | 66.51 | -0.42% | 407,548 |
| Oct 16, 2025 | 68.42 | 68.83 | 66.39 | 67.14 | 66.79 | -2.21% | 281,274 |
| Oct 15, 2025 | 69.05 | 69.45 | 68.03 | 68.66 | 68.30 | -0.62% | 273,427 |
| Oct 14, 2025 | 67.89 | 69.49 | 67.62 | 69.09 | 68.72 | 1.32% | 145,572 |