West Fraser Timber Co. Ltd. (WFG)
NYSE: WFG · Real-Time Price · USD
66.94
+0.24 (0.36%)
At close: Sep 26, 2025, 4:00 PM EDT
67.42
+0.48 (0.72%)
After-hours: Sep 26, 2025, 7:11 PM EDT
West Fraser Timber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.82 | 67.12 | 66.36 | 66.94 | 66.94 | 0.36% | 123,628 |
| Sep 25, 2025 | 68.83 | 68.83 | 66.39 | 66.70 | 66.70 | -3.63% | 221,155 |
| Sep 24, 2025 | 69.04 | 69.57 | 68.65 | 69.21 | 68.88 | - | 227,043 |
| Sep 23, 2025 | 70.17 | 70.95 | 69.10 | 69.21 | 68.88 | -1.19% | 161,186 |
| Sep 22, 2025 | 72.14 | 72.14 | 70.00 | 70.04 | 69.71 | -2.70% | 219,420 |
| Sep 19, 2025 | 73.04 | 73.04 | 71.59 | 71.98 | 71.64 | -1.57% | 365,639 |
| Sep 18, 2025 | 72.79 | 73.54 | 72.63 | 73.13 | 72.78 | 0.49% | 181,961 |
| Sep 17, 2025 | 74.48 | 75.67 | 72.67 | 72.77 | 72.42 | -2.27% | 283,488 |
| Sep 16, 2025 | 75.60 | 75.96 | 74.17 | 74.46 | 74.10 | -1.27% | 216,122 |
| Sep 15, 2025 | 76.21 | 76.21 | 74.98 | 75.42 | 75.06 | -0.13% | 140,893 |
| Sep 12, 2025 | 76.50 | 76.79 | 75.43 | 75.52 | 75.16 | -1.58% | 142,285 |
| Sep 11, 2025 | 74.44 | 76.90 | 74.26 | 76.73 | 76.36 | 3.58% | 211,411 |
| Sep 10, 2025 | 73.93 | 74.28 | 73.46 | 74.08 | 73.73 | -0.11% | 201,883 |
| Sep 9, 2025 | 76.03 | 76.17 | 73.75 | 74.16 | 73.81 | -2.73% | 310,227 |
| Sep 8, 2025 | 74.95 | 76.34 | 74.23 | 76.24 | 75.88 | 1.59% | 223,621 |
| Sep 5, 2025 | 72.95 | 75.45 | 72.67 | 75.05 | 74.69 | 3.30% | 293,781 |
| Sep 4, 2025 | 71.66 | 72.67 | 71.21 | 72.65 | 72.30 | 1.76% | 139,509 |
| Sep 3, 2025 | 71.00 | 71.78 | 70.77 | 71.39 | 71.05 | 0.37% | 149,546 |
| Sep 2, 2025 | 71.98 | 72.17 | 70.70 | 71.13 | 70.79 | -2.44% | 200,168 |
| Aug 29, 2025 | 72.95 | 73.22 | 72.03 | 72.91 | 72.56 | 0.14% | 217,055 |
| Aug 28, 2025 | 72.74 | 72.89 | 71.71 | 72.81 | 72.46 | 0.69% | 240,803 |
| Aug 27, 2025 | 74.66 | 75.53 | 72.20 | 72.31 | 71.97 | -3.50% | 230,655 |
| Aug 26, 2025 | 74.56 | 76.02 | 72.52 | 74.93 | 74.57 | -0.16% | 1,243,150 |
| Aug 25, 2025 | 75.69 | 75.92 | 74.82 | 75.05 | 74.69 | -1.18% | 165,873 |
| Aug 22, 2025 | 72.77 | 75.97 | 72.50 | 75.95 | 75.59 | 4.82% | 272,206 |
| Aug 21, 2025 | 71.88 | 72.71 | 71.06 | 72.46 | 72.11 | 0.71% | 256,307 |
| Aug 20, 2025 | 73.82 | 73.82 | 71.91 | 71.95 | 71.61 | -2.67% | 230,451 |
| Aug 19, 2025 | 73.63 | 74.09 | 73.19 | 73.92 | 73.57 | 0.50% | 160,997 |
| Aug 18, 2025 | 74.43 | 74.43 | 72.88 | 73.55 | 73.20 | -1.20% | 164,850 |
| Aug 15, 2025 | 75.21 | 75.21 | 74.10 | 74.44 | 74.09 | -0.61% | 162,978 |
| Aug 14, 2025 | 75.01 | 75.31 | 73.67 | 74.90 | 74.54 | -1.51% | 204,989 |
| Aug 13, 2025 | 72.48 | 76.09 | 72.30 | 76.05 | 75.69 | 5.22% | 247,450 |
| Aug 12, 2025 | 71.14 | 72.30 | 70.56 | 72.28 | 71.94 | 1.92% | 177,181 |
| Aug 11, 2025 | 71.42 | 71.61 | 70.35 | 70.92 | 70.58 | -0.87% | 235,058 |
| Aug 8, 2025 | 72.01 | 72.99 | 71.30 | 71.54 | 71.20 | -0.63% | 207,659 |
| Aug 7, 2025 | 72.58 | 72.95 | 71.79 | 71.99 | 71.65 | -0.06% | 183,845 |
| Aug 6, 2025 | 71.71 | 72.08 | 71.21 | 72.03 | 71.69 | 0.40% | 193,955 |
| Aug 5, 2025 | 70.15 | 72.08 | 70.01 | 71.74 | 71.40 | 2.32% | 281,433 |
| Aug 4, 2025 | 69.76 | 70.75 | 69.76 | 70.11 | 69.78 | 0.44% | 99,026 |
| Aug 1, 2025 | 69.14 | 70.23 | 68.63 | 69.80 | 69.47 | 0.71% | 282,595 |
| Jul 31, 2025 | 68.92 | 69.85 | 68.92 | 69.31 | 68.98 | -0.36% | 196,257 |
| Jul 30, 2025 | 71.54 | 71.54 | 69.21 | 69.56 | 69.23 | -2.56% | 207,987 |
| Jul 29, 2025 | 70.78 | 71.48 | 70.00 | 71.39 | 71.05 | 1.19% | 253,150 |
| Jul 28, 2025 | 71.82 | 71.82 | 70.37 | 70.55 | 70.21 | -2.24% | 196,537 |
| Jul 25, 2025 | 70.59 | 72.19 | 70.56 | 72.17 | 71.83 | 1.72% | 217,548 |
| Jul 24, 2025 | 73.17 | 73.62 | 70.89 | 70.95 | 70.61 | -5.95% | 408,546 |
| Jul 23, 2025 | 75.78 | 76.29 | 74.90 | 75.44 | 75.08 | 0.56% | 251,685 |
| Jul 22, 2025 | 72.68 | 75.05 | 72.68 | 75.02 | 74.66 | 3.42% | 245,438 |
| Jul 21, 2025 | 73.62 | 75.97 | 72.48 | 72.54 | 72.19 | -2.01% | 620,407 |
| Jul 18, 2025 | 75.05 | 75.05 | 73.42 | 74.03 | 73.68 | -0.79% | 254,542 |