West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	105.84	108.40	105.62	106.00	106.00	1.98%	143,895
May 9, 2025	104.06	104.34	102.73	103.94	103.94	-0.01%	95,000
May 8, 2025	103.13	104.19	102.75	103.95	103.95	1.32%	109,100
May 7, 2025	102.10	103.24	101.79	102.60	102.60	0.53%	122,211
May 6, 2025	101.84	102.79	101.10	102.06	102.06	-0.47%	150,801
May 5, 2025	102.58	104.14	101.67	102.54	102.54	-0.73%	73,648
May 2, 2025	103.67	104.28	102.87	103.29	103.29	0.46%	86,931
May 1, 2025	102.07	104.34	102.05	102.82	102.82	0.73%	106,249
Apr 30, 2025	100.12	102.12	99.18	102.07	102.07	0.64%	161,600
Apr 29, 2025	103.36	103.75	101.32	101.42	101.42	-1.94%	116,944
Apr 28, 2025	102.42	103.75	102.29	103.43	103.43	1.45%	116,800
Apr 25, 2025	100.34	102.12	98.64	101.95	101.95	1.17%	103,630
Apr 24, 2025	101.20	102.84	100.21	100.77	100.77	-0.56%	162,900
Apr 23, 2025	106.84	108.83	100.87	101.34	101.34	-1.55%	304,441
Apr 22, 2025	101.09	103.31	101.01	102.94	102.94	2.57%	148,700
Apr 21, 2025	101.22	101.22	99.41	100.36	100.36	-1.13%	74,905
Apr 17, 2025	101.75	102.50	101.10	101.51	101.51	-0.19%	79,100
Apr 16, 2025	102.31	102.99	100.47	101.70	101.70	-0.64%	84,135
Apr 15, 2025	103.38	104.70	101.95	102.35	102.35	-1.00%	111,735
Apr 14, 2025	105.84	106.21	103.30	103.38	103.38	-1.27%	142,500
Apr 11, 2025	104.07	104.86	102.76	104.71	104.71	0.77%	79,300
Apr 10, 2025	104.86	105.40	102.00	103.91	103.91	-2.64%	137,009
Apr 9, 2025	100.33	107.68	98.05	106.73	106.73	5.58%	188,705
Apr 8, 2025	102.49	104.46	100.58	101.09	101.09	0.70%	254,700
Apr 7, 2025	101.56	105.23	99.53	100.39	100.39	-3.96%	202,412
Apr 4, 2025	102.79	105.00	101.18	104.53	104.53	-0.15%	403,340
Apr 3, 2025	109.05	111.29	104.58	104.69	104.69	-7.16%	199,100
Apr 2, 2025	111.22	112.94	111.22	112.76	112.76	0.94%	123,400
Apr 1, 2025	110.83	113.49	110.01	111.71	111.71	1.07%	190,132
Mar 31, 2025	107.50	111.26	107.18	110.53	110.53	2.00%	208,709
Mar 28, 2025	109.93	110.56	107.33	108.36	108.36	-1.78%	119,312
Mar 27, 2025	109.11	111.29	109.11	110.32	110.32	0.58%	100,800
Mar 26, 2025	112.05	112.49	109.68	109.68	109.68	-1.57%	177,800
Mar 25, 2025	110.93	112.18	110.35	111.43	111.43	0.30%	115,226
Mar 24, 2025	110.25	112.13	109.64	111.10	111.10	1.54%	170,460
Mar 21, 2025	109.65	110.08	107.90	109.41	109.41	-0.76%	234,571
Mar 20, 2025	110.64	111.19	110.20	110.25	110.25	-0.68%	123,504
Mar 19, 2025	110.89	112.51	110.34	111.01	111.01	-0.56%	153,101
Mar 18, 2025	110.23	111.72	110.05	111.64	111.64	1.10%	128,200
Mar 17, 2025	109.72	110.68	109.13	110.42	110.42	0.45%	106,600
Mar 14, 2025	109.72	111.51	109.72	109.93	109.93	-0.25%	121,300
Mar 13, 2025	108.67	111.34	108.67	110.20	109.74	1.31%	173,500
Mar 12, 2025	110.10	110.61	108.47	108.78	108.33	-1.05%	179,740
Mar 11, 2025	111.71	112.77	109.61	109.93	109.47	-1.59%	159,015
Mar 10, 2025	110.91	114.40	110.91	111.71	111.24	-0.37%	228,700
Mar 7, 2025	111.00	112.66	109.38	112.13	111.66	0.65%	133,537
Mar 6, 2025	110.68	112.13	110.58	111.41	110.94	-0.32%	92,300
Mar 5, 2025	110.32	113.82	110.32	111.77	111.30	1.71%	164,800
Mar 4, 2025	109.32	111.82	108.05	109.89	109.43	-0.95%	187,400
Mar 3, 2025	114.40	116.24	110.63	110.94	110.48	-3.50%	204,900