West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
63.93
-2.07 (-3.14%)
At close: Apr 28, 2026, 4:00 PM EDT
64.03
+0.10 (0.16%)
After-hours: Apr 28, 2026, 7:00 PM EDT
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.43 | 66.43 | 63.93 | 63.93 | 63.93 | -3.14% | 185,904 |
| Apr 27, 2026 | 65.31 | 66.93 | 65.31 | 66.00 | 66.00 | 0.86% | 67,210 |
| Apr 24, 2026 | 65.39 | 65.71 | 64.86 | 65.44 | 65.44 | -0.40% | 104,069 |
| Apr 23, 2026 | 64.12 | 66.04 | 63.46 | 65.70 | 65.70 | 1.05% | 134,196 |
| Apr 22, 2026 | 66.55 | 66.88 | 64.72 | 65.02 | 65.02 | -1.99% | 117,635 |
| Apr 21, 2026 | 65.95 | 67.00 | 65.87 | 66.34 | 66.34 | 1.14% | 143,779 |
| Apr 20, 2026 | 66.62 | 67.36 | 65.59 | 65.59 | 65.59 | -1.80% | 91,405 |
| Apr 17, 2026 | 65.89 | 67.64 | 65.88 | 66.79 | 66.79 | 2.88% | 237,367 |
| Apr 16, 2026 | 65.32 | 66.00 | 64.37 | 64.92 | 64.92 | -0.69% | 238,481 |
| Apr 15, 2026 | 66.50 | 66.50 | 65.08 | 65.37 | 65.37 | -1.61% | 161,183 |
| Apr 14, 2026 | 66.25 | 66.56 | 65.80 | 66.44 | 66.44 | 0.45% | 131,970 |
| Apr 13, 2026 | 64.28 | 66.14 | 63.79 | 66.14 | 66.14 | 2.15% | 138,803 |
| Apr 10, 2026 | 65.08 | 66.11 | 64.42 | 64.75 | 64.75 | -0.08% | 146,518 |
| Apr 9, 2026 | 65.38 | 65.82 | 64.11 | 64.80 | 64.80 | -1.17% | 185,262 |
| Apr 8, 2026 | 65.17 | 66.78 | 64.37 | 65.57 | 65.57 | 3.31% | 153,492 |
| Apr 7, 2026 | 64.26 | 64.76 | 62.82 | 63.47 | 63.47 | -2.17% | 209,244 |
| Apr 6, 2026 | 64.78 | 65.38 | 64.19 | 64.88 | 64.88 | -0.41% | 126,747 |
| Apr 2, 2026 | 64.72 | 65.65 | 63.93 | 65.15 | 65.15 | -0.38% | 142,090 |
| Apr 1, 2026 | 65.15 | 65.88 | 64.83 | 65.40 | 65.40 | 0.17% | 267,329 |
| Mar 31, 2026 | 65.16 | 66.37 | 64.50 | 65.29 | 65.29 | 1.76% | 184,938 |
| Mar 30, 2026 | 64.72 | 65.07 | 63.62 | 64.16 | 64.16 | 0.52% | 205,896 |
| Mar 27, 2026 | 63.06 | 63.96 | 62.69 | 63.83 | 63.83 | 0.55% | 144,165 |
| Mar 26, 2026 | 63.43 | 65.29 | 62.93 | 63.48 | 63.48 | -0.89% | 132,007 |
| Mar 25, 2026 | 64.27 | 64.69 | 62.93 | 64.05 | 64.05 | 1.43% | 128,731 |
| Mar 24, 2026 | 62.20 | 64.12 | 61.61 | 63.15 | 63.15 | 1.25% | 153,694 |
| Mar 23, 2026 | 60.81 | 63.19 | 60.81 | 62.37 | 62.37 | 4.02% | 134,711 |
| Mar 20, 2026 | 60.68 | 60.76 | 59.15 | 59.96 | 59.96 | -0.97% | 640,388 |
| Mar 19, 2026 | 62.77 | 62.77 | 60.44 | 60.55 | 60.55 | -4.18% | 229,249 |
| Mar 18, 2026 | 65.50 | 66.11 | 63.15 | 63.19 | 63.19 | -4.21% | 212,578 |
| Mar 17, 2026 | 65.62 | 66.97 | 65.62 | 65.97 | 65.97 | 0.63% | 131,682 |
| Mar 16, 2026 | 65.43 | 66.11 | 65.20 | 65.56 | 65.56 | 1.63% | 181,931 |
| Mar 13, 2026 | 63.63 | 64.83 | 63.43 | 64.51 | 64.51 | 1.70% | 167,804 |
| Mar 12, 2026 | 63.74 | 64.32 | 63.09 | 63.43 | 63.11 | -1.63% | 168,753 |
| Mar 11, 2026 | 64.39 | 65.25 | 63.85 | 64.48 | 64.15 | 0.06% | 235,221 |
| Mar 10, 2026 | 64.40 | 65.44 | 63.96 | 64.44 | 64.11 | -0.66% | 197,965 |
| Mar 9, 2026 | 64.10 | 65.35 | 63.22 | 64.87 | 64.54 | -0.46% | 166,441 |
| Mar 6, 2026 | 65.09 | 65.45 | 63.39 | 65.17 | 64.84 | -0.76% | 269,650 |
| Mar 5, 2026 | 65.16 | 65.82 | 64.46 | 65.67 | 65.34 | 0.18% | 160,222 |
| Mar 4, 2026 | 65.17 | 66.35 | 64.68 | 65.55 | 65.22 | 0.28% | 140,493 |
| Mar 3, 2026 | 64.34 | 65.93 | 62.81 | 65.37 | 65.04 | -1.40% | 174,300 |
| Mar 2, 2026 | 65.42 | 66.51 | 64.29 | 66.30 | 65.97 | -0.27% | 203,439 |
| Feb 27, 2026 | 64.68 | 66.65 | 64.08 | 66.48 | 66.14 | 1.90% | 142,303 |
| Feb 26, 2026 | 64.89 | 65.37 | 63.97 | 65.24 | 64.91 | 0.49% | 159,499 |
| Feb 25, 2026 | 66.26 | 66.26 | 64.64 | 64.92 | 64.59 | -1.53% | 170,076 |
| Feb 24, 2026 | 65.98 | 66.81 | 65.28 | 65.93 | 65.60 | 0.27% | 270,385 |
| Feb 23, 2026 | 66.95 | 67.66 | 65.12 | 65.75 | 65.42 | -2.30% | 332,195 |
| Feb 20, 2026 | 71.57 | 71.57 | 66.99 | 67.30 | 66.96 | -6.18% | 466,798 |
| Feb 19, 2026 | 71.55 | 71.87 | 70.55 | 71.73 | 71.37 | -0.01% | 175,524 |
| Feb 18, 2026 | 72.46 | 73.35 | 71.51 | 71.74 | 71.38 | -0.99% | 224,055 |
| Feb 17, 2026 | 73.00 | 73.20 | 71.27 | 72.46 | 72.09 | -1.52% | 250,372 |
| Feb 13, 2026 | 73.24 | 74.26 | 72.16 | 73.58 | 73.21 | 0.29% | 306,956 |
| Feb 12, 2026 | 76.54 | 76.54 | 71.37 | 73.37 | 73.00 | -1.78% | 397,557 |
| Feb 11, 2026 | 75.50 | 76.01 | 74.37 | 74.70 | 74.32 | -1.27% | 340,939 |
| Feb 10, 2026 | 75.66 | 76.53 | 75.32 | 75.66 | 75.28 | 0.89% | 180,324 |
| Feb 9, 2026 | 73.81 | 75.14 | 72.98 | 74.99 | 74.61 | 2.21% | 141,971 |
| Feb 6, 2026 | 73.79 | 74.54 | 72.95 | 73.37 | 73.00 | 0.01% | 214,240 |
| Feb 5, 2026 | 76.16 | 76.16 | 72.85 | 73.36 | 72.99 | -4.34% | 319,631 |
| Feb 4, 2026 | 72.51 | 76.99 | 72.07 | 76.69 | 76.30 | 6.75% | 343,964 |
| Feb 3, 2026 | 68.65 | 72.10 | 68.33 | 71.84 | 71.48 | 4.49% | 318,256 |
| Feb 2, 2026 | 68.36 | 69.33 | 67.95 | 68.75 | 68.40 | 0.57% | 137,966 |
| Jan 30, 2026 | 69.07 | 69.37 | 67.73 | 68.36 | 68.02 | -1.84% | 194,647 |
| Jan 29, 2026 | 71.05 | 71.22 | 68.50 | 69.64 | 69.29 | -1.60% | 187,577 |
| Jan 28, 2026 | 70.00 | 70.93 | 68.94 | 70.77 | 70.41 | 0.73% | 254,491 |
| Jan 27, 2026 | 71.83 | 72.50 | 70.23 | 70.26 | 69.91 | -2.69% | 227,624 |
| Jan 26, 2026 | 72.39 | 72.46 | 71.00 | 72.20 | 71.84 | 0.06% | 179,087 |
| Jan 23, 2026 | 71.16 | 72.42 | 70.92 | 72.16 | 71.80 | 1.42% | 312,627 |
| Jan 22, 2026 | 71.38 | 72.02 | 70.94 | 71.15 | 70.79 | 0.96% | 305,095 |
| Jan 21, 2026 | 70.43 | 71.54 | 69.87 | 70.47 | 70.11 | 0.89% | 467,286 |
| Jan 20, 2026 | 69.58 | 69.98 | 68.63 | 69.85 | 69.50 | -0.33% | 266,445 |
| Jan 16, 2026 | 69.18 | 70.17 | 68.87 | 70.08 | 69.73 | 1.13% | 208,074 |
| Jan 15, 2026 | 67.81 | 69.35 | 67.06 | 69.30 | 68.95 | 2.08% | 256,862 |
| Jan 14, 2026 | 67.00 | 69.35 | 67.00 | 67.89 | 67.55 | 3.11% | 373,520 |
| Jan 13, 2026 | 66.26 | 66.76 | 65.53 | 65.84 | 65.51 | -0.44% | 152,451 |
| Jan 12, 2026 | 66.35 | 67.40 | 65.34 | 66.13 | 65.80 | -0.24% | 321,849 |
| Jan 9, 2026 | 62.70 | 66.52 | 61.67 | 66.29 | 65.96 | 6.51% | 744,165 |
| Jan 8, 2026 | 60.75 | 62.75 | 60.75 | 62.24 | 61.93 | 1.27% | 355,786 |
| Jan 7, 2026 | 64.06 | 64.52 | 61.35 | 61.46 | 61.15 | -3.32% | 248,070 |
| Jan 6, 2026 | 63.63 | 64.11 | 63.25 | 63.57 | 63.25 | -0.13% | 164,265 |
| Jan 5, 2026 | 62.66 | 64.07 | 62.53 | 63.65 | 63.33 | 1.35% | 210,172 |
| Jan 2, 2026 | 61.50 | 63.16 | 60.98 | 62.80 | 62.48 | 2.77% | 227,797 |
| Dec 31, 2025 | 60.60 | 61.34 | 60.23 | 61.11 | 60.80 | 0.34% | 265,760 |
| Dec 30, 2025 | 60.44 | 61.51 | 60.43 | 60.90 | 60.59 | 0.64% | 120,205 |
| Dec 29, 2025 | 60.14 | 60.75 | 60.01 | 60.51 | 60.20 | -0.10% | 166,805 |
| Dec 26, 2025 | 60.62 | 60.70 | 59.94 | 60.57 | 59.95 | 0.43% | 71,629 |
| Dec 24, 2025 | 60.53 | 60.74 | 60.13 | 60.31 | 59.69 | -0.15% | 55,892 |
| Dec 23, 2025 | 59.71 | 60.49 | 59.20 | 60.40 | 59.78 | 1.36% | 209,006 |
| Dec 22, 2025 | 59.35 | 60.01 | 58.81 | 59.59 | 58.98 | 0.56% | 234,206 |
| Dec 19, 2025 | 61.19 | 61.81 | 58.94 | 59.26 | 58.65 | -3.78% | 437,089 |
| Dec 18, 2025 | 62.00 | 62.57 | 61.33 | 61.59 | 60.96 | -0.03% | 314,714 |
| Dec 17, 2025 | 60.35 | 61.85 | 60.35 | 61.61 | 60.98 | 1.53% | 180,071 |
| Dec 16, 2025 | 60.12 | 60.89 | 59.93 | 60.68 | 60.05 | 0.75% | 140,180 |
| Dec 15, 2025 | 60.51 | 60.51 | 59.30 | 60.23 | 59.61 | 0.23% | 170,286 |
| Dec 12, 2025 | 61.87 | 62.30 | 59.75 | 60.09 | 59.47 | -2.64% | 243,980 |
| Dec 11, 2025 | 62.30 | 63.02 | 61.51 | 61.72 | 61.08 | -0.45% | 352,277 |
| Dec 10, 2025 | 59.21 | 62.23 | 59.21 | 62.00 | 61.36 | 4.17% | 411,790 |
| Dec 9, 2025 | 60.67 | 60.69 | 59.36 | 59.52 | 58.91 | -3.14% | 281,942 |
| Dec 8, 2025 | 62.67 | 62.70 | 60.90 | 61.45 | 60.82 | -1.43% | 303,062 |
| Dec 5, 2025 | 61.99 | 62.93 | 61.71 | 62.34 | 61.70 | 0.58% | 132,736 |
| Dec 4, 2025 | 62.04 | 62.92 | 61.73 | 61.98 | 61.34 | -0.08% | 231,640 |
| Dec 3, 2025 | 61.26 | 62.45 | 61.24 | 62.03 | 61.39 | 1.74% | 172,175 |