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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.52	92	92	97.85	91.65	318,632
February 19, 2026	97.7	98.1	98.1	98.41	96.68	175,700
February 18, 2026	99.39	98.16	98.16	100.21	97.99	141,043
February 17, 2026	100.21	98.65	98.65	100.21	97.5	170,500
February 13, 2026	100.3	100.15	100.15	101.39	98.33	152,816
February 12, 2026	101.56	100.06	100.06	103.19	97.23	278,604
February 11, 2026	102.9	101.56	101.56	103.61	100.82	202,736
February 10, 2026	101.91	102.73	102.73	103.59	101.65	202,100
February 09, 2026	100.21	101.65	101.65	101.98	99.18	103,217
February 06, 2026	100.67	100.09	100.09	101.61	99.35	255,561
February 05, 2026	103.62	100.51	100.51	104.34	99.69	270,400
February 04, 2026	97.9	104.93	104.93	105.25	97.9	439,849
February 03, 2026	93.89	97.9	97.9	98.4	93.29	192,800
February 02, 2026	93.5	93.95	93.95	94.89	93.02	116,600
January 30, 2026	93.07	92.99	92.99	93.83	91.78	209,900
January 29, 2026	96.11	93.85	93.85	96.11	92.71	168,600
January 28, 2026	95.29	96.02	96.02	96.06	93.57	206,108
January 27, 2026	98.19	95.4	95.4	98.72	95.38	170,107
January 26, 2026	98.33	99.08	99.08	99.38	97.25	185,544
January 23, 2026	98	98.81	98.81	99.25	97.75	212,817
January 22, 2026	98.87	98.11	98.11	99.38	97.96	242,133
January 21, 2026	97.13	97.59	97.59	98.98	96.52	226,108
January 20, 2026	97.04	96.75	96.75	97.04	95.01	156,800
January 19, 2026	96.92	97.5	97.5	97.63	96.79	64,815
January 16, 2026	95.54	97.46	97.46	97.72	95.54	246,400
January 15, 2026	94.2	96.27	96.27	96.38	93.36	201,300
January 14, 2026	94	94.17	94.17	96.35	92.62	289,017
January 13, 2026	92.15	91.42	91.42	92.73	90.71	154,100
January 12, 2026	92.31	91.66	91.66	93.6	90.56	280,100
January 09, 2026	86.16	92.36	92.36	92.46	85.64	500,700
January 08, 2026	85.25	86.35	86.35	86.98	84.86	226,100
January 07, 2026	87.57	85.23	85.23	88.78	84.98	168,327
January 06, 2026	87.44	87.66	87.66	88.32	87.41	135,727
January 05, 2026	86.26	87.57	87.57	88.14	86.26	169,417
January 02, 2026	84.59	86.25	86.25	86.74	83.88	152,834
December 31, 2025	82.99	83.97	83.97	84.09	82.62	202,282
December 30, 2025	83.25	83.46	83.46	84.31	82.98	118,400
December 29, 2025	82	82.9	82.9	83.08	82	105,000
December 23, 2025	81.79	82.68	82.68	82.85	81.28	164,500
December 22, 2025	81.33	81.87	81.87	82.93	80.82	191,000
December 19, 2025	84.61	81.56	81.56	85.08	81.31	577,433
December 18, 2025	85.21	84.82	84.82	86.16	84.6	157,700
December 17, 2025	83.54	84.81	84.81	85.27	83.25	171,400
December 16, 2025	82.14	83.42	83.42	83.71	82.14	113,111
December 15, 2025	82.62	82.92	82.92	83.14	81.7	171,700
December 12, 2025	84.92	82.8	82.8	85.63	82.24	181,822
December 11, 2025	84.9	84.92	84.92	86.6	84.74	134,940
December 10, 2025	82.15	85.42	85.42	85.8	82.15	209,400
December 09, 2025	83.55	82.52	82.52	84	82.15	219,800
December 08, 2025	86.51	85.16	85.16	86.9	84.39	194,023
December 05, 2025	86.45	86.24	86.24	87.08	85.9	103,848
December 04, 2025	86.95	86.48	86.48	87.64	86.2	145,900
December 03, 2025	85.54	86.48	86.48	87.07	85.48	119,900
December 02, 2025	85.94	85.19	85.19	86.01	84.34	128,802
December 01, 2025	86.07	85.52	85.52	86.84	84.9	115,900
November 28, 2025	86.33	86.61	86.61	87.24	85.69	228,400
November 27, 2025	86	86.67	86.67	86.75	85.95	43,139
November 26, 2025	85.86	85.85	85.85	86.26	84.95	221,682
November 25, 2025	83	85.65	85.65	85.93	83	225,300
November 24, 2025	83.56	82.47	82.47	83.98	82.47	300,900

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