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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	66.72	66.86	66.86	67.43	66	407,548
October 16, 2025	68.42	67.14	67.14	68.83	66.39	281,300
October 15, 2025	69.05	68.66	68.66	69.45	68.03	273,427
October 14, 2025	67.89	69.09	69.09	69.49	67.62	145,600
October 13, 2025	67.7	68.19	68.19	68.59	67.37	118,144
October 10, 2025	69.06	67.35	67.35	69.26	67.33	196,600
October 09, 2025	69.75	68.55	68.55	70.3	68.19	512,777
October 08, 2025	68.62	69.54	69.54	69.57	68.55	132,431
October 07, 2025	70.56	68.62	68.62	71.16	68.22	531,112
October 06, 2025	68.68	70.52	70.52	70.59	67.44	289,812
October 03, 2025	68.4	68.48	68.48	69.43	68.04	153,300
October 02, 2025	67.75	68.3	68.3	68.3	67.34	136,343
October 01, 2025	67.84	67.9	67.9	68.14	67.26	216,520
September 30, 2025	67.77	67.98	67.98	68.21	67.04	232,123
September 29, 2025	67.2	67.73	67.73	67.97	66.6	298,047
September 26, 2025	66.82	66.94	66.94	67.12	66.36	133,435
September 25, 2025	68.83	66.7	66.7	68.83	66.39	221,200
September 24, 2025	69.04	69.21	68.89	69.57	68.65	227,043
September 23, 2025	70.17	69.21	68.89	70.95	69.1	161,200
September 22, 2025	72.14	70.04	69.72	72.14	70	219,420
September 19, 2025	73.04	71.98	71.65	73.04	71.59	365,639
September 18, 2025	72.79	73.13	73.13	73.54	72.63	181,961
September 17, 2025	74.48	72.77	72.77	75.67	72.67	283,500
September 16, 2025	75.6	74.46	74.46	75.96	74.17	216,122
September 15, 2025	76.21	75.42	75.42	76.21	74.98	140,900
September 12, 2025	76.5	75.52	75.52	76.79	75.43	142,300
September 11, 2025	74.44	76.73	76.73	76.9	74.26	211,411
September 10, 2025	73.93	74.08	74.08	74.28	73.46	201,900
September 09, 2025	76.03	74.16	74.16	76.17	73.75	310,227
September 08, 2025	74.95	76.24	76.24	76.34	74.23	223,621
September 05, 2025	72.95	75.05	75.05	75.44	72.85	293,781
September 04, 2025	71.66	72.65	72.65	72.67	71.21	139,509
September 03, 2025	71	71.39	71.39	71.78	70.77	163,500
September 02, 2025	71.98	71.13	71.13	72.17	70.7	200,200
August 29, 2025	72.95	72.91	72.91	73.22	72.03	217,100
August 28, 2025	72.74	72.81	72.81	72.89	71.71	240,803
August 27, 2025	74.66	72.31	72.31	75.53	72.2	230,655
August 26, 2025	74.56	74.93	74.93	76.02	72.52	1.24M
August 25, 2025	75.69	75.05	75.05	75.92	74.82	165,900
August 22, 2025	72.77	75.95	75.95	75.97	72.5	272,206
August 21, 2025	71.88	72.46	72.46	72.71	71.06	256,307
August 20, 2025	73.82	71.95	71.95	73.82	71.91	230,500
August 19, 2025	73.63	73.92	73.92	74.08	73.19	161,000
August 18, 2025	74.43	73.55	73.55	74.43	72.88	164,900
August 15, 2025	75.21	74.44	74.44	75.21	74.1	163,000
August 14, 2025	75.01	74.9	74.9	75.31	73.67	205,000
August 13, 2025	72.48	76.05	76.05	76.09	72.3	247,500
August 12, 2025	71.14	72.28	72.28	72.3	70.56	177,200
August 11, 2025	71.42	70.92	70.92	71.61	70.35	235,100
August 08, 2025	72.01	71.54	71.54	72.99	71.3	207,700
August 07, 2025	72.58	71.99	71.99	72.95	71.79	183,845
August 06, 2025	71.71	72.03	72.03	72.08	71.21	194,000
August 05, 2025	70.15	71.74	71.74	72.08	70.01	281,433
August 04, 2025	69.76	70.11	70.11	70.75	69.76	99,026
August 01, 2025	69.14	69.8	69.8	70.23	68.63	282,600
July 31, 2025	68.92	69.31	69.31	69.85	68.92	196,300
July 30, 2025	71.54	69.56	69.56	71.54	69.21	208,000
July 29, 2025	70.78	71.39	71.39	71.48	70	253,150
July 28, 2025	71.82	70.55	70.55	71.82	70.37	196,537
July 25, 2025	70.59	72.17	72.17	72.19	70.56	217,548

West Fraser Timber Co. Ltd. (WFG) NYSE