Skip to main content

West Fraser Timber L (NY: WFG )

71.37 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 71.70 72.30 71.17 71.37 57,564 -0.05(-0.07%)
May 25, 2023 71.73 72.60 71.11 71.42 63,328 -0.65(-0.90%)
May 24, 2023 73.26 73.54 71.27 72.07 118,420 -1.79(-2.42%)
May 23, 2023 74.77 75.77 73.81 73.86 87,884 -1.13(-1.51%)
May 22, 2023 75.91 75.91 74.85 74.99 24,225 -0.52(-0.69%)
May 19, 2023 76.58 76.58 75.37 75.51 55,878 -0.57(-0.75%)
May 18, 2023 75.90 76.18 75.08 76.08 40,685 +0.09(+0.12%)
May 17, 2023 75.68 77.15 74.93 75.99 96,824 +0.62(+0.82%)
May 16, 2023 74.86 76.19 74.64 75.37 75,633 -0.28(-0.37%)
May 15, 2023 74.82 75.96 74.09 75.65 70,346 +1.36(+1.83%)
May 12, 2023 74.53 74.63 73.14 74.29 145,014 +0.06(+0.08%)
May 11, 2023 74.83 75.09 73.51 74.23 187,652 -1.19(-1.58%)
May 10, 2023 76.75 77.79 74.27 75.42 123,869 -0.37(-0.49%)
May 09, 2023 76.52 76.78 75.23 75.79 111,092 -0.95(-1.24%)
May 08, 2023 74.72 77.97 74.72 76.74 95,137 +1.70(+2.27%)
May 05, 2023 72.65 75.83 72.65 75.04 112,963 +2.39(+3.29%)
May 04, 2023 72.65 72.95 71.73 72.65 112,502 -0.37(-0.51%)
May 03, 2023 70.80 74.01 70.62 73.02 179,643 +2.53(+3.59%)
May 02, 2023 71.79 71.79 69.77 70.49 166,811 -1.81(-2.50%)
May 01, 2023 71.90 72.77 71.36 72.30 86,481 -0.07(-0.10%)
Apr 28, 2023 71.99 72.60 71.62 72.37 101,760 +0.41(+0.57%)
Apr 27, 2023 71.33 72.03 70.50 71.96 134,600 +0.80(+1.12%)
Apr 26, 2023 70.69 72.75 70.69 71.16 335,910 -1.64(-2.25%)
Apr 25, 2023 73.83 74.20 72.14 72.80 295,407 -1.97(-2.63%)
Apr 24, 2023 75.56 76.06 74.26 74.77 127,386 -0.93(-1.23%)
Apr 21, 2023 76.28 76.55 75.25 75.70 132,188 -0.55(-0.72%)
Apr 20, 2023 75.72 76.95 75.42 76.25 169,130 -0.07(-0.09%)
Apr 19, 2023 76.43 76.58 75.43 76.32 81,612 -0.73(-0.95%)
Apr 18, 2023 77.39 77.91 75.91 77.05 117,200 -0.42(-0.54%)
Apr 17, 2023 76.90 77.82 76.45 77.47 108,812 +0.20(+0.26%)
Apr 14, 2023 76.46 77.91 75.97 77.27 252,472 +1.10(+1.44%)
Apr 13, 2023 74.79 76.22 73.06 76.17 130,467 +1.81(+2.43%)
Apr 12, 2023 74.93 75.02 74.01 74.36 99,667 -0.05(-0.07%)
Apr 11, 2023 72.90 74.81 72.41 74.41 78,797 +1.51(+2.07%)
Apr 10, 2023 71.62 73.84 71.62 72.90 93,339 +0.97(+1.35%)
Apr 06, 2023 71.48 72.22 70.36 71.93 83,093 +0.41(+0.57%)
Apr 05, 2023 69.80 71.79 69.22 71.52 120,907 +1.10(+1.56%)
Apr 04, 2023 72.31 72.31 69.57 70.42 93,190 -1.71(-2.37%)
Apr 03, 2023 71.36 72.63 71.36 72.13 56,119 +0.89(+1.25%)
Mar 31, 2023 70.11 71.41 69.95 71.24 80,395 +1.26(+1.80%)
Mar 30, 2023 70.95 71.04 69.97 69.98 75,848 -0.27(-0.38%)
Mar 29, 2023 70.79 71.25 69.96 70.25 85,135 -0.05(-0.07%)
Mar 28, 2023 71.29 71.29 69.70 70.30 90,261 -1.09(-1.53%)
Mar 27, 2023 69.31 71.73 69.31 71.39 123,076 +2.05(+2.96%)
Mar 24, 2023 68.58 69.39 67.45 69.34 204,329 +0.42(+0.61%)
Mar 23, 2023 71.73 71.81 68.89 68.92 139,556 -2.24(-3.15%)
Mar 22, 2023 73.00 73.27 71.16 71.16 138,723 -1.67(-2.29%)
Mar 21, 2023 73.03 73.50 72.01 72.83 206,008 +0.46(+0.64%)
Mar 20, 2023 73.40 74.86 72.09 72.37 110,217 -0.95(-1.30%)
Mar 17, 2023 72.67 74.30 72.25 73.32 258,912 +0.72(+0.99%)
Mar 16, 2023 70.00 73.03 69.66 72.60 131,826 +2.49(+3.55%)
Mar 15, 2023 70.29 70.64 69.36 70.11 107,990 -1.15(-1.61%)
Mar 14, 2023 72.15 72.70 70.46 71.26 115,792 +0.00(+0.00%)
Mar 13, 2023 71.84 72.17 70.58 71.26 98,290 -0.77(-1.07%)
Mar 10, 2023 73.50 73.97 71.89 72.03 143,473 -1.77(-2.40%)
Mar 09, 2023 74.48 77.86 73.66 73.80 118,671 -0.40(-0.53%)
Mar 08, 2023 74.25 74.95 72.63 74.20 139,023 -0.07(-0.09%)
Mar 07, 2023 76.69 76.69 73.29 74.27 221,425 -2.46(-3.20%)
Mar 06, 2023 76.13 76.80 75.88 76.72 208,177 +0.15(+0.19%)
Mar 03, 2023 75.24 77.43 75.24 76.57 119,635 +1.45(+1.92%)
Mar 02, 2023 74.73 75.13 73.01 75.13 139,634 +0.25(+0.33%)
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.