Skip to main content

West Fraser Timber L (NY: WFG )

78.00 +0.07 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 78.47 79.14 77.98 78.00 162,345 +0.07(+0.09%)
Apr 16, 2024 77.60 78.91 76.15 77.93 211,691 -0.59(-0.75%)
Apr 15, 2024 79.08 79.98 77.56 78.52 175,230 -0.61(-0.77%)
Apr 12, 2024 81.52 81.52 78.71 79.13 201,221 -2.57(-3.15%)
Apr 11, 2024 81.06 81.95 79.38 81.70 175,528 +0.95(+1.18%)
Apr 10, 2024 81.55 82.63 80.64 80.75 276,031 -2.77(-3.32%)
Apr 09, 2024 79.61 84.12 79.61 83.52 157,064 +2.18(+2.68%)
Apr 08, 2024 81.85 81.85 80.57 81.34 143,965 -0.06(-0.07%)
Apr 05, 2024 81.96 82.61 80.37 81.40 259,475 -1.11(-1.35%)
Apr 04, 2024 83.19 84.91 81.90 82.51 211,620 -0.29(-0.35%)
Apr 03, 2024 84.81 85.41 82.65 82.80 390,337 -2.06(-2.43%)
Apr 02, 2024 85.31 85.84 84.40 84.86 160,899 -1.41(-1.63%)
Apr 01, 2024 86.71 86.71 84.28 86.27 124,017 -0.16(-0.19%)
Mar 28, 2024 86.51 87.16 85.08 86.43 156,303 -0.36(-0.41%)
Mar 27, 2024 87.61 88.00 86.32 86.79 134,379 -0.51(-0.58%)
Mar 26, 2024 87.66 88.50 87.30 87.30 86,505 -0.38(-0.43%)
Mar 25, 2024 87.50 89.57 87.24 87.68 159,019 +0.42(+0.48%)
Mar 22, 2024 86.12 87.40 85.01 87.26 143,457 +1.02(+1.18%)
Mar 21, 2024 85.66 86.69 85.40 86.24 107,134 +0.96(+1.13%)
Mar 20, 2024 81.65 86.19 81.65 85.28 130,425 +3.41(+4.17%)
Mar 19, 2024 79.12 82.05 78.99 81.87 159,269 +2.44(+3.07%)
Mar 18, 2024 81.44 81.44 79.43 79.43 124,058 -1.71(-2.11%)
Mar 15, 2024 80.83 81.82 80.27 81.14 141,917 +0.38(+0.47%)
Mar 14, 2024 82.18 83.13 80.45 80.76 106,080 -1.69(-2.05%)
Mar 13, 2024 81.17 82.86 81.17 82.45 111,137 +1.74(+2.15%)
Mar 12, 2024 82.11 82.28 80.68 80.72 99,339 -1.98(-2.40%)
Mar 11, 2024 79.85 83.09 79.85 82.70 141,075 +2.25(+2.80%)
Mar 08, 2024 80.05 81.53 79.61 80.45 101,922 +0.76(+0.96%)
Mar 07, 2024 80.96 82.30 79.58 79.69 91,889 -1.27(-1.57%)
Mar 06, 2024 81.32 81.59 80.07 80.96 125,201 +0.66(+0.83%)
Mar 05, 2024 82.30 83.57 79.95 80.29 128,809 -2.64(-3.18%)
Mar 04, 2024 80.83 83.16 80.18 82.93 134,075 +1.99(+2.46%)
Mar 01, 2024 79.76 81.12 78.47 80.94 112,215 +1.12(+1.40%)
Feb 29, 2024 80.24 80.33 79.08 79.82 141,750 +0.03(+0.04%)
Feb 28, 2024 78.69 80.82 77.64 79.79 186,718 +1.32(+1.68%)
Feb 27, 2024 75.86 78.49 75.34 78.47 155,560 +3.09(+4.10%)
Feb 26, 2024 76.27 76.27 74.04 75.37 190,620 -1.01(-1.32%)
Feb 23, 2024 77.52 77.52 75.08 76.39 157,902 -1.17(-1.51%)
Feb 22, 2024 78.51 78.96 76.93 77.56 172,030 -0.63(-0.81%)
Feb 21, 2024 77.96 80.34 77.46 78.19 179,272 +0.25(+0.32%)
Feb 20, 2024 77.95 78.43 76.31 77.94 140,416 -1.07(-1.36%)
Feb 16, 2024 78.69 80.58 78.44 79.01 154,785 -0.91(-1.14%)
Feb 15, 2024 76.84 80.97 75.73 79.93 218,260 +1.89(+2.43%)
Feb 14, 2024 77.32 78.26 76.49 78.03 237,520 +1.85(+2.43%)
Feb 13, 2024 76.14 77.66 75.71 76.18 125,809 -1.99(-2.55%)
Feb 12, 2024 78.01 79.68 77.59 78.17 337,186 +0.57(+0.73%)
Feb 09, 2024 76.64 77.63 75.34 77.61 198,211 +0.90(+1.18%)
Feb 08, 2024 75.87 77.55 75.27 76.70 156,848 +0.57(+0.76%)
Feb 07, 2024 76.77 76.77 75.67 76.13 81,600 -0.37(-0.48%)
Feb 06, 2024 76.78 76.98 76.12 76.50 110,042 -0.55(-0.71%)
Feb 05, 2024 77.42 77.68 76.17 77.04 92,756 -1.16(-1.48%)
Feb 02, 2024 78.83 78.92 77.85 78.20 82,219 -1.87(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.