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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

West Fraser Timber Co. Ltd. (WFG) NYSE