West Fraser Timber Co. Ltd. (WFG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 79.33 | 79.54 | 78.46 | 78.67 | 78.67 | 153,200 |
| 25 Apr 2024 | 77.70 | 79.20 | 76.15 | 78.89 | 78.89 | 277,200 |
| 24 Apr 2024 | 82.05 | 82.05 | 77.94 | 78.65 | 78.65 | 269,600 |
| 23 Apr 2024 | 78.42 | 79.55 | 78.17 | 78.61 | 78.61 | 221,000 |
| 22 Apr 2024 | 77.35 | 78.91 | 77.12 | 78.42 | 78.42 | 198,800 |
| 19 Apr 2024 | 78.08 | 79.03 | 76.76 | 77.37 | 77.37 | 218,400 |
| 18 Apr 2024 | 78.14 | 78.97 | 77.46 | 78.24 | 78.24 | 189,800 |
| 17 Apr 2024 | 78.47 | 79.14 | 77.98 | 78.00 | 78.00 | 162,300 |
| 16 Apr 2024 | 77.60 | 78.91 | 76.15 | 77.93 | 77.93 | 211,700 |
| 15 Apr 2024 | 79.08 | 79.98 | 77.57 | 78.52 | 78.52 | 175,200 |
| 12 Apr 2024 | 81.52 | 81.52 | 78.71 | 79.13 | 79.13 | 201,200 |
| 11 Apr 2024 | 81.06 | 81.95 | 79.38 | 81.70 | 81.70 | 175,500 |
| 10 Apr 2024 | 81.55 | 82.63 | 80.64 | 80.75 | 80.75 | 276,000 |
| 09 Apr 2024 | 79.61 | 84.12 | 79.61 | 83.52 | 83.52 | 157,100 |
| 08 Apr 2024 | 81.85 | 81.85 | 80.57 | 81.34 | 81.34 | 144,000 |
| 05 Apr 2024 | 81.96 | 82.61 | 80.37 | 81.40 | 81.40 | 259,500 |
| 04 Apr 2024 | 83.19 | 84.91 | 81.90 | 82.51 | 82.51 | 211,600 |
| 03 Apr 2024 | 84.81 | 85.41 | 82.65 | 82.80 | 82.80 | 390,300 |
| 02 Apr 2024 | 85.31 | 85.84 | 84.40 | 84.86 | 84.86 | 160,900 |
| 01 Apr 2024 | 86.71 | 86.71 | 84.28 | 86.27 | 86.27 | 124,000 |
| 28 Mar 2024 | 86.51 | 87.16 | 85.08 | 86.43 | 86.43 | 156,300 |
| 27 Mar 2024 | 87.61 | 88.00 | 86.32 | 86.79 | 86.79 | 134,400 |
| 26 Mar 2024 | 87.66 | 88.50 | 87.30 | 87.30 | 87.30 | 86,500 |
| 25 Mar 2024 | 87.50 | 89.57 | 87.24 | 87.68 | 87.68 | 159,000 |
| 22 Mar 2024 | 86.12 | 87.40 | 85.01 | 87.26 | 87.26 | 143,500 |
| 21 Mar 2024 | 85.66 | 86.69 | 85.40 | 86.24 | 86.24 | 107,100 |
| 20 Mar 2024 | 81.65 | 86.19 | 81.65 | 85.28 | 85.28 | 130,400 |
| 19 Mar 2024 | 79.12 | 82.05 | 78.99 | 81.87 | 81.87 | 159,300 |
| 18 Mar 2024 | 81.44 | 81.44 | 79.43 | 79.43 | 79.43 | 124,100 |
| 15 Mar 2024 | 80.83 | 81.82 | 80.27 | 81.14 | 81.14 | 141,900 |
| 14 Mar 2024 | 82.18 | 83.13 | 80.45 | 80.76 | 80.76 | 106,100 |
| 14 Mar 2024 | 0.3 Dividend | |||||
| 13 Mar 2024 | 81.86 | 83.57 | 81.86 | 83.16 | 82.86 | 110,200 |
| 12 Mar 2024 | 82.81 | 82.98 | 81.37 | 81.41 | 81.12 | 98,500 |
| 11 Mar 2024 | 80.53 | 83.80 | 80.53 | 83.41 | 83.11 | 133,600 |
| 08 Mar 2024 | 80.74 | 82.23 | 80.29 | 81.14 | 80.85 | 101,100 |
| 07 Mar 2024 | 81.65 | 83.00 | 80.26 | 80.37 | 80.08 | 91,100 |
| 06 Mar 2024 | 82.02 | 82.29 | 80.76 | 81.65 | 81.36 | 124,100 |
| 05 Mar 2024 | 83.00 | 84.29 | 80.63 | 80.98 | 80.69 | 127,700 |
| 04 Mar 2024 | 81.52 | 83.87 | 80.87 | 83.64 | 83.34 | 132,900 |
| 01 Mar 2024 | 80.44 | 81.81 | 79.15 | 81.63 | 81.34 | 111,300 |
| 29 Feb 2024 | 80.93 | 81.02 | 79.76 | 80.50 | 80.21 | 140,500 |
| 28 Feb 2024 | 79.36 | 81.51 | 78.30 | 80.47 | 80.18 | 185,100 |
| 27 Feb 2024 | 76.51 | 79.16 | 75.99 | 79.14 | 78.85 | 154,200 |
| 26 Feb 2024 | 76.92 | 76.92 | 74.67 | 76.02 | 75.75 | 189,000 |
| 23 Feb 2024 | 78.18 | 78.18 | 75.72 | 77.04 | 76.76 | 156,500 |
| 22 Feb 2024 | 79.18 | 79.64 | 77.59 | 78.22 | 77.94 | 170,600 |
| 21 Feb 2024 | 78.63 | 81.03 | 78.12 | 78.86 | 78.58 | 177,800 |
| 20 Feb 2024 | 78.62 | 79.10 | 76.96 | 78.61 | 78.33 | 139,200 |
| 16 Feb 2024 | 79.36 | 81.27 | 79.11 | 79.69 | 79.40 | 153,500 |
| 15 Feb 2024 | 77.50 | 81.66 | 76.38 | 80.61 | 80.32 | 216,400 |
| 14 Feb 2024 | 77.98 | 78.93 | 77.14 | 78.70 | 78.42 | 235,500 |
| 13 Feb 2024 | 76.79 | 78.32 | 76.36 | 76.83 | 76.55 | 124,700 |
| 12 Feb 2024 | 78.68 | 80.36 | 78.25 | 78.84 | 78.56 | 334,300 |
| 09 Feb 2024 | 77.30 | 78.29 | 75.99 | 78.27 | 77.99 | 196,500 |
| 08 Feb 2024 | 76.52 | 78.21 | 75.91 | 77.36 | 77.08 | 155,500 |
| 07 Feb 2024 | 77.43 | 77.43 | 76.32 | 76.78 | 76.50 | 80,900 |
| 06 Feb 2024 | 77.44 | 77.64 | 76.77 | 77.15 | 76.87 | 109,100 |
| 05 Feb 2024 | 78.08 | 78.35 | 76.82 | 77.70 | 77.42 | 92,000 |
| 02 Feb 2024 | 79.51 | 79.60 | 78.52 | 78.87 | 78.59 | 81,500 |
| 01 Feb 2024 | 79.70 | 80.99 | 79.59 | 80.76 | 80.47 | 88,600 |
| 31 Jan 2024 | 81.21 | 81.44 | 79.51 | 79.52 | 79.23 | 62,300 |
| 30 Jan 2024 | 80.67 | 82.29 | 80.67 | 81.37 | 81.08 | 61,500 |
| 29 Jan 2024 | 80.44 | 82.22 | 79.96 | 81.76 | 81.47 | 73,500 |
| 26 Jan 2024 | 81.58 | 81.58 | 80.15 | 81.03 | 80.74 | 76,600 |
| 25 Jan 2024 | 80.80 | 81.66 | 80.37 | 81.52 | 81.23 | 73,400 |
| 24 Jan 2024 | 82.15 | 82.77 | 80.07 | 80.13 | 79.84 | 75,500 |
| 23 Jan 2024 | 83.11 | 83.27 | 80.76 | 81.07 | 80.78 | 86,500 |
| 22 Jan 2024 | 83.26 | 83.31 | 82.30 | 82.98 | 82.68 | 67,400 |
| 19 Jan 2024 | 82.29 | 82.95 | 79.88 | 82.87 | 82.57 | 234,300 |
| 18 Jan 2024 | 83.26 | 83.33 | 80.65 | 81.86 | 81.56 | 65,600 |
| 17 Jan 2024 | 83.49 | 83.63 | 81.48 | 82.07 | 81.77 | 133,100 |
| 16 Jan 2024 | 86.47 | 86.75 | 84.74 | 85.10 | 84.79 | 85,400 |
| 12 Jan 2024 | 87.24 | 87.36 | 84.91 | 85.86 | 85.55 | 84,300 |
| 11 Jan 2024 | 86.46 | 86.63 | 84.98 | 86.23 | 85.92 | 87,400 |
| 10 Jan 2024 | 85.88 | 86.34 | 84.88 | 85.47 | 85.16 | 104,600 |
| 09 Jan 2024 | 85.76 | 87.63 | 85.76 | 86.34 | 86.03 | 121,300 |
| 08 Jan 2024 | 84.88 | 87.18 | 84.73 | 87.00 | 86.69 | 80,800 |
| 05 Jan 2024 | 83.59 | 85.52 | 82.83 | 85.35 | 85.04 | 80,000 |
| 04 Jan 2024 | 83.36 | 83.80 | 82.66 | 83.49 | 83.19 | 90,700 |
| 03 Jan 2024 | 83.38 | 84.24 | 82.56 | 83.54 | 83.24 | 100,500 |
| 02 Jan 2024 | 84.86 | 86.39 | 84.01 | 84.54 | 84.24 | 96,100 |
| 29 Dec 2023 | 85.29 | 86.48 | 85.29 | 85.58 | 85.27 | 77,700 |
| 28 Dec 2023 | 85.60 | 86.42 | 85.48 | 85.96 | 85.65 | 63,100 |
| 28 Dec 2023 | 0.3 Dividend | |||||
| 27 Dec 2023 | 87.47 | 87.99 | 86.01 | 86.24 | 85.63 | 93,600 |
| 26 Dec 2023 | 85.80 | 87.53 | 85.80 | 86.76 | 86.15 | 101,000 |
| 22 Dec 2023 | 84.93 | 85.91 | 84.16 | 85.63 | 85.02 | 88,900 |
| 21 Dec 2023 | 84.37 | 85.80 | 84.30 | 84.95 | 84.35 | 132,800 |
| 20 Dec 2023 | 85.22 | 86.37 | 83.70 | 83.80 | 83.21 | 151,100 |
| 19 Dec 2023 | 77.30 | 85.27 | 77.30 | 85.08 | 84.48 | 360,700 |
| 18 Dec 2023 | 77.79 | 77.90 | 76.61 | 76.93 | 76.39 | 131,700 |
| 15 Dec 2023 | 79.34 | 79.34 | 76.42 | 76.91 | 76.37 | 280,800 |
| 14 Dec 2023 | 79.44 | 80.48 | 78.72 | 78.98 | 78.42 | 198,600 |
| 13 Dec 2023 | 73.40 | 78.42 | 72.56 | 78.00 | 77.45 | 194,900 |
| 12 Dec 2023 | 74.32 | 74.32 | 72.79 | 73.19 | 72.67 | 93,300 |
| 11 Dec 2023 | 74.94 | 75.51 | 72.98 | 74.45 | 73.92 | 152,600 |
| 08 Dec 2023 | 76.36 | 76.64 | 74.56 | 75.31 | 74.78 | 119,200 |
| 07 Dec 2023 | 78.26 | 78.26 | 76.44 | 76.56 | 76.02 | 107,500 |
| 06 Dec 2023 | 77.98 | 78.96 | 77.54 | 77.60 | 77.05 | 123,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.