West Fraser Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	101.00	101.46	99.58	100.10	100.10	-1.07%	257,764
Jun 26, 2025	101.17	102.47	99.90	101.18	101.18	-0.09%	193,746
Jun 25, 2025	101.89	102.67	101.26	101.27	100.83	-1.34%	231,527
Jun 24, 2025	103.73	104.80	102.47	102.65	102.21	-1.23%	211,300
Jun 23, 2025	100.50	104.01	100.50	103.93	103.48	3.45%	334,600
Jun 20, 2025	101.70	102.62	100.10	100.46	100.03	-0.64%	1,373,333
Jun 19, 2025	101.00	101.41	100.67	101.11	100.67	-0.29%	63,300
Jun 18, 2025	99.16	102.25	99.16	101.40	100.96	2.04%	225,900
Jun 17, 2025	100.76	101.41	99.06	99.37	98.94	-1.85%	276,103
Jun 16, 2025	104.24	104.77	101.02	101.24	100.80	-2.04%	265,844
Jun 13, 2025	103.50	104.20	102.28	103.35	102.90	-1.10%	229,200
Jun 12, 2025	103.31	105.01	102.92	104.50	104.05	0.18%	179,075
Jun 11, 2025	104.94	105.97	103.94	104.31	103.86	-0.75%	178,900
Jun 10, 2025	103.97	105.60	103.95	105.10	104.65	1.34%	168,228
Jun 9, 2025	102.78	104.11	102.40	103.71	103.26	1.27%	151,100
Jun 6, 2025	103.61	104.50	102.23	102.41	101.97	-0.86%	128,300
Jun 5, 2025	102.00	103.61	101.78	103.30	102.85	1.21%	130,508
Jun 4, 2025	101.08	102.38	100.41	102.06	101.62	1.25%	165,535
Jun 3, 2025	101.28	102.69	100.59	100.80	100.37	-0.29%	183,203
Jun 2, 2025	101.04	101.60	99.72	101.09	100.65	-0.01%	162,400
May 30, 2025	101.99	102.59	100.82	101.10	100.66	-0.84%	322,207
May 29, 2025	101.13	102.04	100.45	101.96	101.52	1.33%	108,000
May 28, 2025	102.32	103.31	100.55	100.62	100.19	-2.19%	147,234
May 27, 2025	101.54	103.42	101.54	102.87	102.42	0.60%	147,300
May 26, 2025	101.08	102.50	101.08	102.26	102.26	1.69%	70,600
May 23, 2025	100.93	101.20	100.31	100.56	100.56	-1.04%	103,000
May 22, 2025	101.49	102.53	101.49	101.62	101.62	-0.40%	107,028
May 21, 2025	102.83	103.81	101.87	102.03	102.03	-1.44%	175,216
May 20, 2025	105.33	106.44	103.40	103.52	103.52	-1.29%	153,705
May 16, 2025	104.00	105.80	104.00	104.87	104.87	0.78%	92,028
May 15, 2025	103.17	104.63	102.79	104.06	104.06	0.86%	131,328
May 14, 2025	106.97	106.97	102.34	103.17	103.17	-3.29%	193,200
May 13, 2025	106.94	107.29	105.04	106.68	106.68	0.64%	124,724
May 12, 2025	105.84	108.40	105.62	106.00	106.00	1.98%	143,900
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