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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	66.26	65.84	65.84	66.76	65.53	152,451
January 12, 2026	66.35	66.13	66.13	67.4	65.34	321,849
January 09, 2026	62.7	66.29	66.29	66.52	61.67	744,200
January 08, 2026	60.75	62.24	62.24	62.75	60.75	355,786
January 07, 2026	64.06	61.46	61.46	64.52	61.35	248,100
January 06, 2026	63.63	63.57	63.57	64.11	63.25	164,300
January 05, 2026	62.66	63.65	63.65	64.07	62.53	191,069
January 02, 2026	61.5	62.8	62.8	63.16	60.98	227,800
December 31, 2025	60.6	61.11	61.11	61.34	60.23	265,800
December 30, 2025	60.44	60.9	60.9	61.51	60.43	120,205
December 29, 2025	60.14	60.51	60.51	60.75	60.01	166,805
December 26, 2025	60.62	60.57	60.25	60.7	59.94	71,629
December 24, 2025	60.71	60.31	60.31	60.71	60.19	54,610
December 23, 2025	59.71	60.4	60.4	60.49	59.2	209,006
December 22, 2025	59.35	59.59	59.59	60.01	58.81	234,206
December 19, 2025	61.19	59.26	59.26	61.81	58.94	437,100
December 18, 2025	62	61.59	61.59	62.57	61.33	314,714
December 17, 2025	60.35	61.61	61.61	61.85	60.35	180,100
December 16, 2025	60.12	60.68	60.68	60.89	59.93	140,200
December 15, 2025	60.51	60.23	60.23	60.51	59.3	170,300
December 12, 2025	61.87	60.09	60.09	62.3	59.75	244,000
December 11, 2025	62.3	61.72	61.72	63.02	61.51	352,300
December 10, 2025	59.21	62	62	62.23	59.21	411,800
December 09, 2025	60.67	59.52	59.52	60.69	59.36	281,942
December 08, 2025	62.67	61.45	61.45	62.7	60.9	303,100
December 05, 2025	61.99	62.34	62.34	62.93	61.71	132,736
December 04, 2025	62.04	61.98	61.96	62.92	61.8	207,816
December 03, 2025	61.26	62.03	62.03	62.45	61.24	172,200
December 02, 2025	61	60.97	60.97	61.58	60.31	274,500
December 01, 2025	61.08	61.04	61.04	62.03	60.81	255,103
November 28, 2025	61.06	61.5	61.5	62	61.01	135,109
November 26, 2025	60.69	61.14	61.14	61.42	60.2	260,600
November 25, 2025	59.19	60.72	60.72	60.88	59	420,845
November 24, 2025	59.27	58.61	58.61	59.58	58.52	387,747
November 21, 2025	58	59.72	59.72	60.12	58	360,204
November 20, 2025	59.13	58.06	58.06	59.93	57.84	307,950
November 19, 2025	58.08	59.04	59.04	59.13	57.92	248,636
November 18, 2025	58.89	58.25	58.25	59.39	58.14	194,547
November 17, 2025	60.09	59.08	59.08	60.09	58.58	312,000
November 14, 2025	59.67	60.28	60.28	60.88	59.67	291,600
November 13, 2025	59.94	59.8	59.8	60.86	59.48	229,700
November 12, 2025	59	59.9	59.9	60.01	58.45	133,417
November 11, 2025	58.14	58.82	58.82	59.39	58.14	135,200
November 10, 2025	59.21	58.01	58.01	59.21	57.56	177,211
November 07, 2025	59.01	59	59	59.24	58.25	419,900
November 06, 2025	57.72	59.13	59.13	59.16	57.34	242,100
November 05, 2025	59.56	57.91	57.91	59.56	57.71	240,131
November 04, 2025	59.89	59.67	59.67	59.92	59.24	229,213
November 03, 2025	60.55	60.12	60.12	60.84	59.31	188,200
October 31, 2025	61.23	61	61	61.73	60.49	193,122
October 30, 2025	61.76	61.65	61.65	62.94	61.64	202,517
October 29, 2025	65.12	62.07	62.07	65.12	61.76	338,020
October 28, 2025	66.26	65.22	65.22	66.36	64.93	191,900
October 27, 2025	65.46	66.45	66.45	66.59	65.18	255,300
October 24, 2025	66.22	65.68	65.68	66.88	65.42	207,700
October 23, 2025	65	65.75	65.75	67.07	63.73	345,300
October 22, 2025	66.57	66.93	66.93	67.45	66.22	242,818
October 21, 2025	65.62	66.94	66.94	67.13	65.45	117,709
October 20, 2025	67.29	65.71	65.71	67.81	65.46	272,100
October 17, 2025	66.72	66.86	66.86	67.43	66	407,548

West Fraser Timber Co. Ltd. (WFG) NYSE