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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	81.7	83.93	83.93	84.76	81.7	222,500
November 20, 2025	83.18	81.82	81.82	84.16	81.51	139,219
November 19, 2025	81	82.97	82.97	83.12	81	140,904
November 18, 2025	82.56	81.34	81.34	83.2	81.28	133,609
November 17, 2025	84.27	82.96	82.96	84.27	82.1	159,500
November 14, 2025	82.76	84.55	84.55	85.35	82.76	417,400
November 13, 2025	83.97	83.98	83.98	85.26	83.43	141,883
November 12, 2025	83	83.87	83.87	83.99	81.97	136,004
November 11, 2025	81.19	82.22	82.22	83.11	81.19	107,900
November 10, 2025	82.8	81.36	81.36	82.8	80.82	121,615
November 07, 2025	83.26	82.72	82.72	83.33	81.81	201,700
November 06, 2025	81.65	83.47	83.47	83.51	81	222,149
November 05, 2025	84.24	81.67	81.67	84.24	81.49	336,939
November 04, 2025	84.39	84.2	84.2	84.44	83.32	201,800
November 03, 2025	85.44	84.5	84.5	85.44	83.44	239,826
October 31, 2025	85.85	85.6	85.6	86.6	85.1	212,600
October 30, 2025	86.41	86.32	86.32	87.98	86	248,400
October 29, 2025	90.72	86.58	86.58	90.72	86.14	424,500
October 28, 2025	92.65	90.85	90.85	92.65	90.56	192,400
October 27, 2025	91.95	93.01	93.01	93.18	91.21	205,511
October 24, 2025	92.01	92.03	92.03	93.71	91.71	228,900
October 23, 2025	91.01	92.08	92.08	93.85	89.5	350,700
October 22, 2025	93.03	93.76	93.76	94.41	92.54	181,100
October 21, 2025	91.55	93.79	93.79	94.16	91.55	127,849
October 20, 2025	94.01	92.06	92.06	95.35	91.84	246,415
October 17, 2025	94.05	93.73	93.73	94.68	92.74	197,000
October 16, 2025	96.34	94.27	94.27	96.63	93.35	212,600
October 15, 2025	96.95	96.45	96.45	97.34	95.56	190,300
October 14, 2025	95.3	96.89	96.89	97.53	94.97	174,910
October 10, 2025	96.4	94.35	94.35	96.93	94.31	204,733
October 09, 2025	97.08	96.23	96.23	98.49	95.64	199,302
October 08, 2025	96.22	96.96	96.96	97.08	95.56	145,422
October 07, 2025	98.2	95.71	95.71	99.34	95.15	383,900
October 06, 2025	96.38	98.38	98.38	98.47	94.22	347,516
October 03, 2025	95.04	95.5	95.5	96.82	94.91	114,622
October 02, 2025	94.82	95.32	95.32	95.34	94.05	101,631
October 01, 2025	94.45	94.54	94.54	94.99	93.86	255,525
September 30, 2025	94.29	94.61	94.61	94.84	93.34	277,700
September 29, 2025	93.62	94.29	94.29	94.6	92.76	232,611
September 26, 2025	93.37	93.3	93.3	93.59	92.48	137,200
September 25, 2025	95.82	93.18	93.18	95.82	92.65	296,900
September 24, 2025	95.84	96.23	95.78	96.82	95.4	224,844
September 23, 2025	97	95.74	95.3	97.96	95.64	178,400
September 22, 2025	98.75	97.03	96.58	98.88	96.8	264,000
September 19, 2025	100.59	98.19	98.19	100.59	98.19	869,000
September 18, 2025	100.49	100.9	100.9	101.42	100.14	150,900
September 17, 2025	101.69	100.29	100.29	103.81	100.13	242,400
September 16, 2025	103.21	102.45	102.45	104.15	101.95	164,733
September 15, 2025	104.62	103.86	103.86	105.07	103.26	115,600
September 12, 2025	105.16	104.51	104.51	106.22	104.35	137,042
September 11, 2025	102.74	106.21	106.21	106.41	102.74	248,300

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