West Fraser Timber Co. Ltd. - WFG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	103.11	102.72	102.72	103.51	102.26	292,748
August 14, 2025	103.56	103.47	103.47	103.65	101.6	282,549
August 13, 2025	99.74	104.64	104.64	104.74	99.55	334,400
August 12, 2025	98.16	99.54	99.54	99.62	97.06	229,500
August 11, 2025	98.39	97.72	97.72	98.55	97.02	188,509
August 08, 2025	98.97	98.45	98.45	100.35	98.13	293,241
August 07, 2025	99.14	98.92	98.92	100.25	98.72	200,022
August 06, 2025	98.64	98.95	98.95	99.04	97.92	242,600
August 05, 2025	97.3	98.76	98.76	99.09	96.53	307,425
August 01, 2025	95.2	96.21	96.21	96.87	94.66	267,349
July 31, 2025	95.8	96.06	96.06	96.74	95.52	242,000
July 30, 2025	98.43	96.24	96.24	98.65	95.79	209,769
July 29, 2025	96.9	98.36	98.36	98.42	96.47	279,729
July 28, 2025	98.19	96.9	96.9	98.19	96.69	196,633
July 25, 2025	96.64	98.86	98.86	99	96.64	197,600
July 24, 2025	100.07	96.82	96.82	100.24	96.52	631,425
July 23, 2025	102.46	102.7	102.7	103.86	102.1	266,627
July 22, 2025	99.2	102.04	102.04	102.14	99.2	287,300
July 21, 2025	100.63	99.21	99.21	104.19	99.19	470,400
July 18, 2025	103.07	101.57	101.57	103.23	100.74	240,600
July 17, 2025	100.91	102.54	102.54	102.7	100.91	138,200
July 16, 2025	101.04	100.89	100.89	101.54	99.43	281,337
July 15, 2025	103.55	101.08	101.08	103.82	101.07	237,800
July 14, 2025	103.71	103.17	103.17	103.75	102.52	141,000
July 11, 2025	105.64	103.71	103.71	106.25	103.61	144,140
July 10, 2025	103.65	106.42	106.42	107.43	103.32	247,900
July 09, 2025	104.27	103.6	103.6	104.62	103.07	170,700
July 08, 2025	101.86	103.63	103.63	103.91	101.86	159,819
July 07, 2025	102.93	101.76	101.76	103.55	101.69	214,423
July 04, 2025	101.59	102.91	102.91	103.47	101.59	37,800
July 03, 2025	104.41	102.72	102.72	104.85	102.51	155,503
July 02, 2025	102.75	104.97	104.97	105.84	102.6	359,100
June 30, 2025	100.22	99.86	99.86	100.53	98.71	288,900
June 27, 2025	101	100.1	100.1	101.46	99.58	257,764
June 26, 2025	101.17	101.18	101.18	102.47	99.9	193,746
June 25, 2025	101.89	101.27	100.83	102.67	101.26	231,527
June 24, 2025	103.73	102.65	102.21	104.8	102.47	211,300
June 23, 2025	100.5	103.93	103.48	104.01	100.5	334,600
June 20, 2025	101.7	100.46	100.03	102.62	100.1	1.37M
June 19, 2025	101	101.11	100.67	101.41	100.67	63,300
June 18, 2025	99.16	101.4	100.96	102.25	99.16	225,900
June 17, 2025	100.76	99.37	98.94	101.41	99.06	276,103
June 16, 2025	104.24	101.24	100.8	104.77	101.02	265,844
June 13, 2025	103.5	103.35	102.9	104.2	102.28	229,200
June 12, 2025	103.31	104.5	104.05	105.01	102.92	179,000
June 11, 2025	104.94	104.31	104.31	105.97	103.94	178,900
June 10, 2025	103.97	105.1	105.1	105.6	103.95	168,228
June 09, 2025	102.78	103.71	103.71	104.11	102.4	151,100
June 06, 2025	103.61	102.41	102.41	104.5	102.23	128,300
June 05, 2025	102	103.3	103.3	103.61	101.78	130,508
June 04, 2025	101.08	102.06	102.06	102.38	100.41	165,535
June 03, 2025	101.28	100.8	100.8	102.69	100.59	183,203
June 02, 2025	101.04	101.09	101.09	101.6	99.72	162,400
May 30, 2025	101.99	101.1	101.1	102.59	100.82	322,207
May 29, 2025	101.13	101.96	101.96	102.04	100.45	108,000
May 28, 2025	102.32	100.62	100.62	103.31	100.55	147,234
May 27, 2025	101.54	102.87	102.87	103.42	101.54	147,300
May 26, 2025	101.08	102.26	102.26	102.5	101.08	70,600
May 23, 2025	100.93	100.56	100.56	101.2	100.31	102,970
May 22, 2025	101.49	101.62	101.62	102.53	101.49	107,028

West Fraser Timber Co. Ltd. (WFG.TO) TSX