West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
69.48
-0.42 (-0.60%)
At close: Jun 26, 2026, 4:00 PM EDT
69.40
-0.08 (-0.12%)
After-hours: Jun 26, 2026, 7:00 PM EDT
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.50 | 70.16 | 68.69 | 69.48 | 69.48 | -0.60% | 175,767 |
| Jun 25, 2026 | 69.59 | 70.85 | 69.22 | 69.90 | 69.90 | 1.23% | 184,240 |
| Jun 24, 2026 | 67.33 | 69.70 | 67.14 | 69.37 | 69.05 | 3.09% | 297,131 |
| Jun 23, 2026 | 68.31 | 69.45 | 66.41 | 67.29 | 66.98 | -2.07% | 179,145 |
| Jun 22, 2026 | 69.96 | 70.29 | 68.63 | 68.71 | 68.39 | -2.12% | 151,570 |
| Jun 18, 2026 | 71.20 | 72.23 | 70.03 | 70.20 | 69.88 | -0.27% | 282,544 |
| Jun 17, 2026 | 69.58 | 72.06 | 69.58 | 70.39 | 70.07 | 0.66% | 241,977 |
| Jun 16, 2026 | 71.42 | 71.52 | 69.82 | 69.93 | 69.61 | -1.21% | 143,759 |
| Jun 15, 2026 | 70.00 | 71.46 | 69.51 | 70.79 | 70.46 | 2.53% | 242,313 |
| Jun 12, 2026 | 67.48 | 69.47 | 67.34 | 69.04 | 68.72 | 3.23% | 386,335 |
| Jun 11, 2026 | 66.24 | 66.88 | 63.86 | 66.88 | 66.57 | 1.44% | 345,962 |
| Jun 10, 2026 | 66.87 | 67.05 | 65.37 | 65.93 | 65.63 | -1.21% | 274,733 |
| Jun 9, 2026 | 65.31 | 66.74 | 64.94 | 66.74 | 66.43 | 2.79% | 203,360 |
| Jun 8, 2026 | 65.54 | 65.62 | 64.36 | 64.93 | 64.63 | -1.62% | 266,633 |
| Jun 5, 2026 | 67.00 | 67.88 | 65.72 | 66.00 | 65.70 | -1.76% | 182,839 |
| Jun 4, 2026 | 67.99 | 69.39 | 67.09 | 67.18 | 66.87 | -1.07% | 129,795 |
| Jun 3, 2026 | 66.73 | 68.47 | 66.72 | 67.91 | 67.60 | 1.10% | 212,332 |
| Jun 2, 2026 | 67.26 | 68.54 | 66.95 | 67.17 | 66.86 | -0.78% | 126,136 |
| Jun 1, 2026 | 68.31 | 68.31 | 65.93 | 67.70 | 67.39 | -1.63% | 301,534 |
| May 29, 2026 | 67.53 | 69.08 | 67.53 | 68.82 | 68.50 | 1.38% | 237,791 |
| May 28, 2026 | 66.02 | 67.90 | 65.40 | 67.88 | 67.57 | 2.09% | 179,472 |
| May 27, 2026 | 64.00 | 66.71 | 64.00 | 66.49 | 66.18 | 4.07% | 255,241 |
| May 26, 2026 | 62.80 | 64.20 | 62.65 | 63.89 | 63.60 | 2.88% | 153,177 |
| May 22, 2026 | 62.51 | 62.86 | 61.42 | 62.10 | 61.81 | 0.34% | 175,047 |
| May 21, 2026 | 60.51 | 62.68 | 59.70 | 61.89 | 61.60 | 1.49% | 175,737 |
| May 20, 2026 | 59.03 | 61.23 | 58.59 | 60.98 | 60.70 | 3.25% | 125,563 |
| May 19, 2026 | 59.20 | 60.14 | 58.35 | 59.06 | 58.79 | -0.15% | 165,002 |
| May 18, 2026 | 59.08 | 60.09 | 58.63 | 59.15 | 58.88 | -0.12% | 83,090 |
| May 15, 2026 | 60.89 | 60.89 | 58.92 | 59.22 | 58.95 | -2.90% | 194,124 |
| May 14, 2026 | 61.38 | 61.92 | 60.64 | 60.99 | 60.71 | 0.03% | 161,107 |
| May 13, 2026 | 60.89 | 61.58 | 60.49 | 60.97 | 60.69 | 0.74% | 164,213 |
| May 12, 2026 | 60.44 | 60.99 | 60.00 | 60.52 | 60.24 | -0.10% | 104,863 |
| May 11, 2026 | 61.75 | 61.95 | 60.34 | 60.58 | 60.30 | -2.04% | 137,757 |
| May 8, 2026 | 62.74 | 63.29 | 61.84 | 61.84 | 61.55 | -1.48% | 143,028 |
| May 7, 2026 | 63.19 | 63.59 | 61.80 | 62.77 | 62.48 | 0.06% | 175,562 |
| May 6, 2026 | 60.27 | 63.77 | 60.03 | 62.73 | 62.44 | 5.06% | 228,183 |
| May 5, 2026 | 59.85 | 60.64 | 59.13 | 59.71 | 59.43 | 0.44% | 148,812 |
| May 4, 2026 | 61.99 | 62.06 | 59.45 | 59.45 | 59.18 | -4.71% | 175,897 |
| May 1, 2026 | 63.68 | 64.96 | 62.36 | 62.39 | 62.10 | -1.45% | 202,684 |
| Apr 30, 2026 | 63.48 | 64.17 | 61.32 | 63.31 | 63.02 | 0.30% | 247,378 |
| Apr 29, 2026 | 63.90 | 64.16 | 62.76 | 63.12 | 62.83 | -1.27% | 158,669 |
| Apr 28, 2026 | 66.43 | 66.43 | 63.93 | 63.93 | 63.64 | -3.14% | 196,394 |
| Apr 27, 2026 | 65.31 | 66.93 | 65.31 | 66.00 | 65.70 | 0.86% | 67,316 |
| Apr 24, 2026 | 65.39 | 65.71 | 64.86 | 65.44 | 65.14 | -0.40% | 117,253 |
| Apr 23, 2026 | 64.12 | 66.04 | 63.46 | 65.70 | 65.40 | 1.05% | 142,578 |
| Apr 22, 2026 | 66.55 | 66.88 | 64.72 | 65.02 | 64.72 | -1.99% | 125,841 |
| Apr 21, 2026 | 65.95 | 67.00 | 65.87 | 66.34 | 66.03 | 1.14% | 147,465 |
| Apr 20, 2026 | 66.62 | 67.36 | 65.59 | 65.59 | 65.29 | -1.80% | 91,884 |
| Apr 17, 2026 | 65.89 | 67.64 | 65.88 | 66.79 | 66.48 | 2.88% | 250,691 |
| Apr 16, 2026 | 65.32 | 66.00 | 64.37 | 64.92 | 64.62 | -0.69% | 256,029 |
| Apr 15, 2026 | 66.50 | 66.50 | 65.08 | 65.37 | 65.07 | -1.61% | 198,814 |
| Apr 14, 2026 | 66.25 | 66.56 | 65.80 | 66.44 | 66.13 | 0.45% | 144,301 |
| Apr 13, 2026 | 64.28 | 66.14 | 63.79 | 66.14 | 65.83 | 2.15% | 141,733 |
| Apr 10, 2026 | 65.08 | 66.11 | 64.42 | 64.75 | 64.45 | -0.08% | 149,356 |
| Apr 9, 2026 | 65.38 | 65.82 | 64.11 | 64.80 | 64.50 | -1.17% | 193,558 |
| Apr 8, 2026 | 65.17 | 66.78 | 64.37 | 65.57 | 65.27 | 3.31% | 158,265 |
| Apr 7, 2026 | 64.26 | 64.76 | 62.82 | 63.47 | 63.18 | -2.17% | 219,070 |
| Apr 6, 2026 | 64.78 | 65.38 | 64.19 | 64.88 | 64.58 | -0.41% | 135,971 |
| Apr 2, 2026 | 64.72 | 65.65 | 63.93 | 65.15 | 64.85 | -0.38% | 180,933 |
| Apr 1, 2026 | 65.15 | 65.88 | 64.83 | 65.40 | 65.10 | 0.17% | 284,289 |
| Mar 31, 2026 | 65.16 | 66.37 | 64.50 | 65.29 | 64.99 | 1.76% | 215,826 |
| Mar 30, 2026 | 64.72 | 65.07 | 63.62 | 64.16 | 63.86 | 0.52% | 206,605 |
| Mar 27, 2026 | 63.06 | 63.96 | 62.69 | 63.83 | 63.54 | 0.55% | 144,721 |
| Mar 26, 2026 | 63.43 | 65.29 | 62.93 | 63.48 | 63.19 | -0.89% | 138,740 |
| Mar 25, 2026 | 64.27 | 64.69 | 62.93 | 64.05 | 63.75 | 1.43% | 133,769 |
| Mar 24, 2026 | 62.20 | 64.12 | 61.61 | 63.15 | 62.86 | 1.25% | 155,951 |
| Mar 23, 2026 | 60.81 | 63.19 | 60.81 | 62.37 | 62.08 | 4.02% | 144,185 |
| Mar 20, 2026 | 60.68 | 60.76 | 59.15 | 59.96 | 59.68 | -0.97% | 654,137 |
| Mar 19, 2026 | 62.77 | 62.77 | 60.44 | 60.55 | 60.27 | -4.18% | 248,272 |
| Mar 18, 2026 | 65.50 | 66.11 | 63.15 | 63.19 | 62.90 | -4.21% | 217,821 |
| Mar 17, 2026 | 65.62 | 66.97 | 65.62 | 65.97 | 65.67 | 0.63% | 139,104 |
| Mar 16, 2026 | 65.43 | 66.11 | 65.20 | 65.56 | 65.26 | 1.63% | 189,772 |
| Mar 13, 2026 | 63.63 | 64.83 | 63.43 | 64.51 | 64.21 | 2.22% | 174,702 |
| Mar 12, 2026 | 63.74 | 64.32 | 63.09 | 63.43 | 62.82 | -1.63% | 170,838 |
| Mar 11, 2026 | 64.39 | 65.25 | 63.85 | 64.48 | 63.86 | 0.06% | 235,221 |
| Mar 10, 2026 | 64.40 | 65.44 | 63.96 | 64.44 | 63.82 | -0.66% | 197,965 |
| Mar 9, 2026 | 64.10 | 65.35 | 63.22 | 64.87 | 64.25 | -0.46% | 166,441 |
| Mar 6, 2026 | 65.09 | 65.45 | 63.39 | 65.17 | 64.54 | -0.76% | 269,650 |
| Mar 5, 2026 | 65.16 | 65.82 | 64.46 | 65.67 | 65.04 | 0.18% | 160,222 |
| Mar 4, 2026 | 65.17 | 66.35 | 64.68 | 65.55 | 64.92 | 0.28% | 140,493 |
| Mar 3, 2026 | 64.34 | 65.93 | 62.81 | 65.37 | 64.74 | -1.40% | 174,300 |
| Mar 2, 2026 | 65.42 | 66.51 | 64.29 | 66.30 | 65.66 | -0.27% | 203,439 |
| Feb 27, 2026 | 64.68 | 66.65 | 64.08 | 66.48 | 65.84 | 1.90% | 142,303 |
| Feb 26, 2026 | 64.89 | 65.37 | 63.97 | 65.24 | 64.61 | 0.49% | 159,499 |
| Feb 25, 2026 | 66.26 | 66.26 | 64.64 | 64.92 | 64.29 | -1.53% | 170,076 |
| Feb 24, 2026 | 65.98 | 66.81 | 65.28 | 65.93 | 65.29 | 0.27% | 270,385 |
| Feb 23, 2026 | 66.95 | 67.66 | 65.12 | 65.75 | 65.12 | -2.30% | 332,195 |
| Feb 20, 2026 | 71.57 | 71.57 | 66.99 | 67.30 | 66.65 | -6.18% | 466,798 |
| Feb 19, 2026 | 71.55 | 71.87 | 70.55 | 71.73 | 71.04 | -0.01% | 175,524 |
| Feb 18, 2026 | 72.46 | 73.35 | 71.51 | 71.74 | 71.05 | -0.99% | 224,055 |
| Feb 17, 2026 | 73.00 | 73.20 | 71.27 | 72.46 | 71.76 | -1.52% | 250,372 |
| Feb 13, 2026 | 73.24 | 74.26 | 72.16 | 73.58 | 72.87 | 0.29% | 306,956 |
| Feb 12, 2026 | 76.54 | 76.54 | 71.37 | 73.37 | 72.66 | -1.78% | 397,557 |
| Feb 11, 2026 | 75.50 | 76.01 | 74.37 | 74.70 | 73.98 | -1.27% | 340,939 |
| Feb 10, 2026 | 75.66 | 76.53 | 75.32 | 75.66 | 74.93 | 0.89% | 180,324 |
| Feb 9, 2026 | 73.81 | 75.14 | 72.98 | 74.99 | 74.27 | 2.21% | 141,971 |
| Feb 6, 2026 | 73.79 | 74.54 | 72.95 | 73.37 | 72.66 | 0.01% | 214,240 |
| Feb 5, 2026 | 76.16 | 76.16 | 72.85 | 73.36 | 72.65 | -4.34% | 319,631 |
| Feb 4, 2026 | 72.51 | 76.99 | 72.07 | 76.69 | 75.95 | 6.75% | 343,964 |
| Feb 3, 2026 | 68.65 | 72.10 | 68.33 | 71.84 | 71.15 | 4.49% | 318,256 |