Skip to main content

West Fraser Timber L (NY: WFG )

92.51 -0.65 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 65.99 66.87 64.95 66.69 175,111 +0.31(+0.46%)
Oct 30, 2023 65.52 67.10 65.52 66.38 166,268 +1.47(+2.27%)
Oct 27, 2023 64.41 65.09 63.62 64.91 170,483 +0.36(+0.55%)
Oct 26, 2023 66.02 67.00 63.39 64.55 270,049 +0.75(+1.18%)
Oct 25, 2023 64.85 65.94 63.80 63.80 176,340 -1.61(-2.46%)
Oct 24, 2023 66.05 66.05 64.34 65.41 204,745 +0.00(+0.00%)
Oct 23, 2023 65.78 66.42 65.27 65.41 154,512 -0.73(-1.11%)
Oct 20, 2023 66.83 67.34 65.70 66.14 151,028 -1.14(-1.69%)
Oct 19, 2023 67.66 68.50 67.01 67.28 136,091 -0.24(-0.35%)
Oct 18, 2023 67.92 68.03 66.75 67.52 172,339 -1.18(-1.71%)
Oct 17, 2023 67.77 69.66 67.37 68.69 188,883 +0.69(+1.02%)
Oct 16, 2023 65.91 68.05 65.91 68.00 177,198 +2.19(+3.32%)
Oct 13, 2023 65.74 66.35 65.24 65.82 166,811 -0.05(-0.08%)
Oct 12, 2023 67.51 67.51 65.05 65.87 168,255 -1.77(-2.62%)
Oct 11, 2023 68.35 69.12 67.21 67.64 158,351 -0.49(-0.73%)
Oct 10, 2023 67.02 68.18 66.73 68.13 334,719 +1.41(+2.12%)
Oct 09, 2023 66.64 67.37 66.37 66.72 126,507 -0.10(-0.15%)
Oct 06, 2023 67.50 68.02 65.99 66.81 229,059 -0.84(-1.24%)
Oct 05, 2023 68.44 69.00 67.40 67.66 234,062 -1.11(-1.61%)
Oct 04, 2023 68.74 69.04 67.65 68.76 189,766 +0.05(+0.07%)
Oct 03, 2023 70.28 70.79 68.53 68.71 170,236 -2.30(-3.24%)
Oct 02, 2023 71.40 71.70 70.16 71.02 154,654 -0.71(-0.99%)
Sep 29, 2023 72.63 72.89 71.37 71.73 155,599 -0.56(-0.78%)
Sep 28, 2023 71.82 72.30 70.94 72.29 136,171 +0.47(+0.66%)
Sep 27, 2023 72.08 73.05 70.99 71.82 147,770 +0.35(+0.48%)
Sep 26, 2023 69.85 72.22 69.33 71.47 223,463 +1.68(+2.41%)
Sep 25, 2023 70.16 69.85 69.36 69.79 94,935 -0.20(-0.28%)
Sep 22, 2023 70.02 70.41 69.37 69.99 115,226 +0.21(+0.30%)
Sep 21, 2023 71.38 71.38 69.78 69.78 88,793 -2.00(-2.78%)
Sep 20, 2023 72.85 73.41 71.54 71.78 92,941 -0.42(-0.59%)
Sep 19, 2023 72.22 72.55 71.71 72.20 97,737 +0.13(+0.18%)
Sep 18, 2023 72.62 72.62 71.14 72.08 87,750 -0.32(-0.45%)
Sep 15, 2023 72.68 73.53 72.08 72.40 195,208 -0.52(-0.72%)
Sep 14, 2023 71.05 73.01 70.69 72.92 131,988 +2.62(+3.73%)
Sep 13, 2023 70.47 71.09 70.09 70.30 110,188 -0.49(-0.70%)
Sep 12, 2023 69.72 71.27 69.72 70.80 180,656 +1.15(+1.65%)
Sep 11, 2023 69.43 70.20 69.18 69.64 89,143 +0.47(+0.68%)
Sep 08, 2023 69.04 69.64 69.04 69.17 91,222 -0.36(-0.52%)
Sep 07, 2023 71.09 71.86 69.43 69.54 110,794 -1.41(-1.98%)
Sep 06, 2023 72.43 72.49 70.94 70.94 129,858 -1.31(-1.81%)
Sep 05, 2023 74.23 74.23 72.07 72.25 101,264 -1.90(-2.56%)
Sep 01, 2023 75.24 75.24 73.75 74.15 118,286 -0.29(-0.38%)
Aug 31, 2023 74.44 75.48 74.06 74.44 158,112 -0.19(-0.25%)
Aug 30, 2023 74.74 75.44 74.57 74.63 89,308 -0.19(-0.25%)
Aug 29, 2023 74.58 74.87 73.55 74.81 107,773 +0.63(+0.85%)
Aug 28, 2023 74.03 75.78 74.03 74.18 91,525 +0.14(+0.19%)
Aug 25, 2023 74.62 74.82 72.99 74.05 130,727 -0.64(-0.86%)
Aug 24, 2023 74.99 75.42 74.20 74.69 66,503 -0.64(-0.85%)
Aug 23, 2023 75.39 76.25 74.57 75.33 147,834 +0.60(+0.80%)
Aug 22, 2023 76.14 76.14 74.24 74.72 139,997 -0.88(-1.16%)
Aug 21, 2023 75.96 76.97 75.57 75.60 52,058 -0.16(-0.21%)
Aug 18, 2023 74.39 75.83 74.39 75.76 138,923 +0.91(+1.21%)
Aug 17, 2023 74.86 76.14 74.28 74.85 101,920 -0.27(-0.35%)
Aug 16, 2023 74.49 75.67 74.49 75.12 117,126 +0.35(+0.47%)
Aug 15, 2023 75.40 75.76 74.57 74.76 100,566 -1.27(-1.67%)
Aug 14, 2023 75.69 76.14 74.66 76.03 137,627 -0.04(-0.05%)
Aug 11, 2023 75.90 76.66 75.81 76.07 75,889 -0.23(-0.30%)
Aug 10, 2023 77.11 78.66 76.28 76.30 119,929 -0.48(-0.63%)
Aug 09, 2023 76.65 77.35 75.62 76.78 135,584 -0.22(-0.28%)
Aug 08, 2023 75.74 77.43 75.43 77.00 99,870 +0.67(+0.88%)
Aug 07, 2023 77.86 78.27 75.62 76.33 111,426 -1.29(-1.66%)
Aug 04, 2023 78.03 78.22 76.51 77.62 178,739 -0.24(-0.30%)
Aug 03, 2023 77.39 78.69 76.80 77.86 123,553 +0.00(+0.00%)
Aug 02, 2023 80.70 81.61 76.86 77.86 311,587 -4.05(-4.94%)
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.