Skip to main content

West Fraser Timber L (NY: WFG )

77.05 -0.14 (-0.18%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 77.37 77.72 76.65 77.19 2,133,445 +0.11(+0.14%)
Jun 24, 2024 77.41 78.30 76.40 77.08 175,803 -0.58(-0.74%)
Jun 21, 2024 77.86 77.98 77.02 77.66 221,322 -0.33(-0.42%)
Jun 20, 2024 77.46 78.08 76.89 77.99 332,041 +0.33(+0.42%)
Jun 18, 2024 78.29 78.46 77.18 77.66 277,011 -0.93(-1.18%)
Jun 17, 2024 78.97 79.16 77.44 78.58 144,524 -1.00(-1.25%)
Jun 14, 2024 79.57 80.27 78.18 79.58 218,112 +0.01(+0.01%)
Jun 13, 2024 79.21 79.76 78.37 79.57 138,769 +0.84(+1.06%)
Jun 12, 2024 79.18 80.17 78.31 78.73 97,478 +1.00(+1.28%)
Jun 11, 2024 78.10 78.10 77.31 77.74 106,548 -0.87(-1.10%)
Jun 10, 2024 77.53 78.93 77.53 78.60 110,634 +0.91(+1.17%)
Jun 07, 2024 78.56 78.84 77.62 77.70 100,933 -1.53(-1.94%)
Jun 06, 2024 77.64 80.06 77.64 79.23 112,324 +1.62(+2.09%)
Jun 05, 2024 76.88 77.69 76.66 77.61 102,616 +0.98(+1.27%)
Jun 04, 2024 78.11 78.18 76.23 76.63 151,703 -2.04(-2.60%)
Jun 03, 2024 79.89 80.08 78.47 78.67 82,502 -1.01(-1.26%)
May 31, 2024 78.39 79.72 78.25 79.68 193,154 +1.59(+2.04%)
May 30, 2024 78.41 79.17 77.90 78.09 157,080 -0.12(-0.15%)
May 29, 2024 79.66 79.66 77.67 78.21 177,546 -1.75(-2.19%)
May 28, 2024 81.47 82.41 79.95 79.96 107,914 -1.50(-1.85%)
May 24, 2024 81.23 81.81 81.10 81.46 70,037 +0.58(+0.71%)
May 23, 2024 81.62 81.73 80.12 80.88 86,640 -0.67(-0.82%)
May 22, 2024 81.95 82.77 81.47 81.55 102,792 -0.91(-1.10%)
May 21, 2024 80.45 82.54 80.05 82.46 76,263 +1.95(+2.42%)
May 20, 2024 81.01 81.22 80.41 80.51 54,354 -0.39(-0.48%)
May 17, 2024 81.40 81.42 80.22 80.89 146,379 -0.21(-0.26%)
May 16, 2024 81.26 82.15 80.56 81.10 185,814 -0.35(-0.43%)
May 15, 2024 79.09 82.26 78.78 81.45 152,651 +2.66(+3.37%)
May 14, 2024 78.62 79.30 78.41 78.79 89,411 +0.67(+0.85%)
May 13, 2024 78.20 78.57 77.96 78.13 91,323 +0.22(+0.28%)
May 10, 2024 79.75 79.77 77.76 77.91 120,634 -1.40(-1.77%)
May 09, 2024 79.36 79.74 78.11 79.31 127,927 -0.15(-0.19%)
May 08, 2024 76.87 79.47 76.87 79.46 188,804 +2.38(+3.09%)
May 07, 2024 77.74 78.28 76.81 77.08 138,026 -0.83(-1.06%)
May 06, 2024 78.85 78.85 76.98 77.91 156,320 -0.11(-0.14%)
May 03, 2024 78.86 79.13 77.97 78.02 188,231 -0.02(-0.03%)
May 02, 2024 77.66 78.24 77.13 78.04 110,233 +1.33(+1.74%)
May 01, 2024 76.41 78.34 75.87 76.70 168,612 +0.46(+0.60%)
Apr 30, 2024 75.70 76.73 75.16 76.24 235,411 -0.21(-0.27%)
Apr 29, 2024 78.67 79.03 75.91 76.45 288,391 -1.89(-2.42%)
Apr 26, 2024 79.00 79.21 78.14 78.35 157,007 -0.22(-0.28%)
Apr 25, 2024 77.38 78.87 75.84 78.56 278,358 +0.24(+0.31%)
Apr 24, 2024 81.71 81.71 77.62 78.33 270,681 +0.04(+0.05%)
Apr 23, 2024 78.10 79.22 77.85 78.29 221,912 +0.19(+0.24%)
Apr 22, 2024 77.03 78.58 76.80 78.10 199,596 +1.05(+1.36%)
Apr 19, 2024 77.76 78.70 76.44 77.05 257,408 -0.87(-1.11%)
Apr 18, 2024 77.82 78.65 77.14 77.92 190,612 +0.24(+0.31%)
Apr 17, 2024 78.15 78.81 77.66 77.68 163,018 +0.07(+0.09%)
Apr 16, 2024 77.28 78.58 75.84 77.61 212,568 -0.59(-0.75%)
Apr 15, 2024 78.75 79.65 77.24 78.20 175,956 -0.61(-0.77%)
Apr 12, 2024 81.18 81.18 78.39 78.80 202,055 -2.56(-3.15%)
Apr 11, 2024 80.73 81.61 79.05 81.36 176,255 +0.95(+1.18%)
Apr 10, 2024 81.21 82.29 80.31 80.42 277,175 -2.76(-3.32%)
Apr 09, 2024 79.28 83.77 79.28 83.18 157,715 +2.17(+2.68%)
Apr 08, 2024 81.51 81.51 80.24 81.00 144,561 -0.06(-0.07%)
Apr 05, 2024 81.62 82.27 80.04 81.06 260,550 -1.11(-1.35%)
Apr 04, 2024 82.85 84.56 81.56 82.17 212,497 -0.29(-0.35%)
Apr 03, 2024 84.46 85.06 82.31 82.46 391,955 -2.05(-2.43%)
Apr 02, 2024 84.96 85.49 84.05 84.51 161,566 -1.40(-1.63%)
Apr 01, 2024 86.35 86.35 83.93 85.91 124,531 -0.16(-0.19%)
Mar 28, 2024 86.15 86.80 84.73 86.07 156,950 -0.36(-0.41%)
Mar 27, 2024 87.25 87.63 85.96 86.43 134,936 -0.51(-0.58%)
Mar 26, 2024 87.30 88.13 86.94 86.94 86,863 -0.38(-0.43%)
Mar 25, 2024 87.14 89.20 86.88 87.32 159,678 +0.42(+0.48%)
Mar 22, 2024 85.76 87.04 84.66 86.90 144,051 +1.02(+1.18%)
Mar 21, 2024 85.31 86.33 85.05 85.88 107,578 +0.96(+1.13%)
Mar 20, 2024 81.31 85.83 81.31 84.93 130,965 +3.40(+4.17%)
Mar 19, 2024 78.79 81.71 78.66 81.53 159,929 +2.43(+3.07%)
Mar 18, 2024 81.10 81.10 79.10 79.10 124,572 -1.70(-2.11%)
Mar 15, 2024 80.50 81.48 79.94 80.81 142,505 +0.38(+0.47%)
Mar 14, 2024 81.84 82.79 80.12 80.43 106,519 -1.69(-2.05%)
Mar 13, 2024 80.83 82.52 80.83 82.11 111,598 +1.73(+2.15%)
Mar 12, 2024 81.77 81.94 80.35 80.39 99,751 -1.97(-2.40%)
Mar 11, 2024 79.52 82.75 79.52 82.36 141,660 +2.24(+2.80%)
Mar 08, 2024 79.72 81.20 79.28 80.12 102,344 +0.76(+0.96%)
Mar 07, 2024 80.62 81.96 79.25 79.36 92,270 -1.26(-1.57%)
Mar 06, 2024 80.99 81.25 79.74 80.62 125,720 +0.66(+0.83%)
Mar 05, 2024 81.96 83.23 79.62 79.96 129,343 -2.63(-3.18%)
Mar 04, 2024 80.49 82.81 79.85 82.59 134,631 +1.98(+2.46%)
Mar 01, 2024 79.43 80.78 78.15 80.60 112,680 +1.12(+1.40%)
Feb 29, 2024 79.91 80.00 78.76 79.49 142,338 +0.03(+0.04%)
Feb 28, 2024 78.36 80.48 77.31 79.46 187,492 +1.31(+1.68%)
Feb 27, 2024 75.55 78.16 75.03 78.14 156,205 +3.08(+4.10%)
Feb 26, 2024 75.95 75.95 73.73 75.06 191,410 -1.01(-1.32%)
Feb 23, 2024 77.20 77.20 74.77 76.07 158,557 -1.17(-1.51%)
Feb 22, 2024 78.18 78.64 76.61 77.24 172,743 -0.63(-0.81%)
Feb 21, 2024 77.64 80.01 77.14 77.87 180,016 +0.25(+0.32%)
Feb 20, 2024 77.63 78.10 75.99 77.62 140,998 -1.07(-1.36%)
Feb 16, 2024 78.36 80.24 78.11 78.69 155,426 -0.91(-1.14%)
Feb 15, 2024 76.52 80.63 75.42 79.60 219,165 +1.89(+2.43%)
Feb 14, 2024 77.00 77.94 76.17 77.71 238,505 +1.85(+2.43%)
Feb 13, 2024 75.82 77.33 75.40 75.86 126,330 -1.98(-2.55%)
Feb 12, 2024 77.69 79.35 77.27 77.85 338,584 +0.56(+0.73%)
Feb 09, 2024 76.33 77.30 75.03 77.29 199,033 +0.90(+1.18%)
Feb 08, 2024 75.56 77.23 74.95 76.39 157,498 +0.57(+0.76%)
Feb 07, 2024 76.46 76.46 75.36 75.81 81,939 -0.37(-0.48%)
Feb 06, 2024 76.47 76.67 75.80 76.18 110,498 -0.54(-0.71%)
Feb 05, 2024 77.10 77.36 75.85 76.72 93,140 -1.16(-1.48%)
Feb 02, 2024 78.51 78.60 77.53 77.88 82,559 -1.87(-2.34%)
Feb 01, 2024 78.70 79.97 78.59 79.74 89,774 +1.22(+1.56%)
Jan 31, 2024 80.19 80.42 78.51 78.52 63,110 -1.83(-2.27%)
Jan 30, 2024 79.65 81.25 79.65 80.35 62,268 -0.39(-0.48%)
Jan 29, 2024 79.43 81.18 78.95 80.73 74,418 +0.72(+0.90%)
Jan 26, 2024 80.55 80.55 79.14 80.01 77,589 -0.48(-0.60%)
Jan 25, 2024 79.78 80.63 79.36 80.49 74,305 +1.37(+1.73%)
Jan 24, 2024 81.12 81.73 79.06 79.12 79,311 -0.93(-1.16%)
Jan 23, 2024 82.06 82.22 79.74 80.05 87,926 -1.89(-2.30%)
Jan 22, 2024 82.21 82.26 81.26 81.94 68,225 +0.11(+0.13%)
Jan 19, 2024 81.25 81.91 78.87 81.83 237,265 +1.00(+1.23%)
Jan 18, 2024 82.21 82.28 79.64 80.83 66,396 -0.21(-0.26%)
Jan 17, 2024 82.44 82.58 80.45 81.04 134,827 -2.99(-3.56%)
Jan 16, 2024 85.38 85.66 83.67 84.03 87,027 -0.75(-0.89%)
Jan 12, 2024 86.14 86.26 83.84 84.78 85,386 -0.37(-0.43%)
Jan 11, 2024 85.37 85.54 83.91 85.14 88,505 +0.75(+0.89%)
Jan 10, 2024 84.80 85.25 83.81 84.39 105,903 -0.86(-1.01%)
Jan 09, 2024 84.68 86.52 84.68 85.25 122,844 -0.65(-0.76%)
Jan 08, 2024 83.81 86.08 83.66 85.91 81,863 +1.63(+1.93%)
Jan 05, 2024 82.54 84.44 81.79 84.28 81,016 +1.84(+2.23%)
Jan 04, 2024 82.31 82.75 81.62 82.44 91,809 -0.05(-0.06%)
Jan 03, 2024 82.33 83.18 81.52 82.49 101,817 -0.99(-1.18%)
Jan 02, 2024 83.79 85.30 82.95 83.48 97,281 -1.03(-1.22%)
Dec 29, 2023 84.22 85.39 84.22 84.50 78,673 -0.38(-0.44%)
Dec 28, 2023 84.52 85.33 84.40 84.88 63,909 +0.41(+0.49%)
Dec 27, 2023 85.67 86.18 84.24 84.47 95,586 -0.51(-0.60%)
Dec 26, 2023 84.04 85.73 84.04 84.98 103,114 +1.11(+1.32%)
Dec 22, 2023 83.18 84.14 82.43 83.87 90,719 +0.67(+0.80%)
Dec 21, 2023 82.64 84.04 82.57 83.20 135,568 +1.13(+1.37%)
Dec 20, 2023 83.47 84.59 81.98 82.08 154,280 -1.25(-1.50%)
Dec 19, 2023 75.71 83.52 75.71 83.33 368,280 +7.98(+10.59%)
Dec 18, 2023 76.19 76.30 75.03 75.35 134,502 +0.02(+0.03%)
Dec 15, 2023 77.71 77.71 74.85 75.33 286,723 -2.03(-2.62%)
Dec 14, 2023 77.81 78.83 77.10 77.36 202,724 +0.96(+1.26%)
Dec 13, 2023 71.89 76.81 71.07 76.40 199,041 +4.71(+6.57%)
Dec 12, 2023 72.79 72.79 71.29 71.69 95,304 -1.23(-1.69%)
Dec 11, 2023 73.40 73.96 71.48 72.92 155,802 -0.84(-1.14%)
Dec 08, 2023 74.79 75.06 73.03 73.76 121,731 -1.22(-1.63%)
Dec 07, 2023 76.65 76.65 74.87 74.99 109,727 -1.02(-1.34%)
Dec 06, 2023 76.38 77.34 75.95 76.00 126,341 +0.26(+0.35%)
Dec 05, 2023 76.91 76.91 75.11 75.74 175,832 -1.53(-1.98%)
Dec 04, 2023 73.33 78.10 73.13 77.27 306,822 +3.32(+4.49%)
Dec 01, 2023 71.09 73.99 71.09 73.95 100,747 +2.88(+4.05%)
Nov 30, 2023 73.03 73.37 70.86 71.07 192,908 -1.84(-2.53%)
Nov 29, 2023 73.73 73.83 72.73 72.91 94,924 -0.61(-0.83%)
Nov 28, 2023 75.46 75.46 73.28 73.52 142,429 -1.80(-2.39%)
Nov 27, 2023 74.94 75.84 74.29 75.32 76,766 -0.39(-0.52%)
Nov 24, 2023 75.18 75.71 74.66 75.71 49,142 +0.89(+1.19%)
Nov 22, 2023 75.20 75.76 74.68 74.82 79,675 +0.03(+0.04%)
Nov 21, 2023 75.67 75.98 74.52 74.79 189,761 -0.94(-1.24%)
Nov 20, 2023 74.52 76.41 74.52 75.73 99,731 +0.79(+1.06%)
Nov 17, 2023 75.45 76.72 74.81 74.94 111,086 -0.10(-0.13%)
Nov 16, 2023 76.40 76.98 74.59 75.03 154,520 -1.80(-2.35%)
Nov 15, 2023 74.47 77.23 74.47 76.84 176,834 +2.29(+3.07%)
Nov 14, 2023 72.23 75.09 72.23 74.55 250,595 +3.68(+5.20%)
Nov 13, 2023 71.29 72.23 70.84 70.86 140,190 -0.87(-1.22%)
Nov 10, 2023 70.79 72.06 70.32 71.73 110,521 +0.81(+1.15%)
Nov 09, 2023 72.30 72.30 70.72 70.92 123,298 -0.86(-1.20%)
Nov 08, 2023 72.22 72.63 71.48 71.78 162,571 -0.58(-0.80%)
Nov 07, 2023 73.47 73.87 72.11 72.36 248,133 -1.60(-2.16%)
Nov 06, 2023 72.87 73.99 72.87 73.96 178,686 +1.09(+1.49%)
Nov 03, 2023 72.24 74.78 71.94 72.87 305,949 +1.66(+2.32%)
Nov 02, 2023 69.25 71.37 69.25 71.22 344,360 +2.30(+3.34%)
Nov 01, 2023 65.72 69.04 65.56 68.91 302,114 +2.86(+4.33%)
Oct 31, 2023 65.37 66.24 64.33 66.05 176,789 +0.30(+0.46%)
Oct 30, 2023 64.90 66.46 64.90 65.75 167,862 +1.46(+2.27%)
Oct 27, 2023 63.80 64.48 63.02 64.29 172,117 +0.35(+0.55%)
Oct 26, 2023 65.40 66.37 62.79 63.94 272,637 +0.74(+1.18%)
Oct 25, 2023 64.23 65.32 63.19 63.19 178,030 -1.60(-2.46%)
Oct 24, 2023 65.43 65.43 63.73 64.79 206,708 +0.00(+0.00%)
Oct 23, 2023 65.15 65.79 64.65 64.79 155,993 -0.72(-1.11%)
Oct 20, 2023 66.20 66.70 65.07 65.51 152,476 -1.13(-1.69%)
Oct 19, 2023 67.01 67.85 66.38 66.64 137,395 -0.24(-0.35%)
Oct 18, 2023 67.28 67.39 66.11 66.88 173,991 -1.17(-1.71%)
Oct 17, 2023 67.13 69.00 66.73 68.04 190,693 +0.69(+1.02%)
Oct 16, 2023 65.28 67.41 65.28 67.36 178,897 +2.16(+3.32%)
Oct 13, 2023 65.11 65.72 64.62 65.19 168,410 -0.05(-0.07%)
Oct 12, 2023 66.87 66.87 64.44 65.24 169,868 -1.75(-2.62%)
Oct 11, 2023 67.70 68.46 66.57 66.99 159,869 -0.49(-0.73%)
Oct 10, 2023 66.39 67.53 66.09 67.48 337,928 +1.40(+2.12%)
Oct 09, 2023 66.00 66.73 65.74 66.08 127,720 -0.10(-0.15%)
Oct 06, 2023 66.86 67.38 65.37 66.18 231,254 -0.83(-1.24%)
Oct 05, 2023 67.79 68.35 66.76 67.01 236,305 -1.10(-1.61%)
Oct 04, 2023 68.09 68.39 67.00 68.11 191,585 +0.05(+0.07%)
Oct 03, 2023 69.61 70.12 67.88 68.06 171,867 -2.28(-3.24%)
Oct 02, 2023 70.73 71.02 69.50 70.34 156,137 -0.71(-0.99%)
Sep 29, 2023 71.94 72.19 70.70 71.05 157,090 -0.56(-0.78%)
Sep 28, 2023 71.14 71.62 70.27 71.61 137,476 +0.47(+0.66%)
Sep 27, 2023 71.39 72.36 70.31 71.14 149,186 +0.34(+0.48%)
Sep 26, 2023 69.19 71.54 68.67 70.79 225,605 +2.06(+3.00%)
Sep 25, 2023 69.09 68.78 68.31 68.73 96,398 -0.19(-0.28%)
Sep 22, 2023 68.95 69.34 68.31 68.93 117,003 +0.20(+0.30%)
Sep 21, 2023 70.29 70.29 68.72 68.72 90,162 -1.97(-2.78%)
Sep 20, 2023 71.75 72.30 70.46 70.69 94,374 -0.42(-0.59%)
Sep 19, 2023 71.13 71.45 70.62 71.11 99,243 +0.13(+0.18%)
Sep 18, 2023 71.51 71.51 70.06 70.98 89,103 -0.32(-0.45%)
Sep 15, 2023 71.57 72.42 70.98 71.30 198,217 -0.51(-0.72%)
Sep 14, 2023 69.97 71.90 69.62 71.82 134,023 +2.58(+3.73%)
Sep 13, 2023 69.40 70.01 69.03 69.24 111,887 -0.48(-0.70%)
Sep 12, 2023 68.66 70.19 68.66 69.72 183,441 +1.13(+1.65%)
Sep 11, 2023 68.37 69.13 68.13 68.59 90,517 +0.47(+0.68%)
Sep 08, 2023 67.99 68.59 67.99 68.12 92,628 -0.36(-0.52%)
Sep 07, 2023 70.01 70.77 68.38 68.48 112,502 -1.39(-1.98%)
Sep 06, 2023 71.33 71.39 69.87 69.87 131,860 -1.29(-1.81%)
Sep 05, 2023 73.11 73.11 70.97 71.16 102,825 -1.87(-2.56%)
Sep 01, 2023 74.09 74.09 72.63 73.03 120,110 -0.28(-0.38%)
Aug 31, 2023 73.31 74.34 72.94 73.31 160,550 -0.18(-0.25%)
Aug 30, 2023 73.61 74.29 73.43 73.49 90,685 -0.18(-0.25%)
Aug 29, 2023 73.44 73.74 72.44 73.68 109,434 +0.62(+0.85%)
Aug 28, 2023 72.90 74.63 72.90 73.06 92,936 +0.14(+0.19%)
Aug 25, 2023 73.48 73.69 71.88 72.92 132,743 -0.63(-0.86%)
Aug 24, 2023 73.85 74.28 73.07 73.55 67,528 -0.63(-0.85%)
Aug 23, 2023 74.25 75.09 73.43 74.18 150,113 +0.59(+0.80%)
Aug 22, 2023 74.99 74.99 73.11 73.59 142,155 -0.86(-1.16%)
Aug 21, 2023 74.80 75.80 74.42 74.45 52,861 -0.16(-0.21%)
Aug 18, 2023 73.26 74.68 73.26 74.61 141,065 +0.89(+1.21%)
Aug 17, 2023 73.73 74.99 73.15 73.72 103,491 -0.26(-0.35%)
Aug 16, 2023 73.36 74.52 73.36 73.98 118,932 +0.35(+0.47%)
Aug 15, 2023 74.26 74.61 73.43 73.63 102,117 -1.25(-1.67%)
Aug 14, 2023 74.54 74.99 73.52 74.88 139,749 -0.04(-0.05%)
Aug 11, 2023 74.74 75.50 74.66 74.92 77,059 -0.22(-0.30%)
Aug 10, 2023 75.94 77.47 75.12 75.14 121,778 -0.48(-0.63%)
Aug 09, 2023 75.49 76.18 74.47 75.62 137,674 -0.21(-0.28%)
Aug 08, 2023 74.59 76.26 74.29 75.83 101,410 +0.66(+0.88%)
Aug 07, 2023 76.67 77.08 74.47 75.17 113,144 -1.27(-1.66%)
Aug 04, 2023 76.85 77.03 75.34 76.44 181,494 -0.23(-0.30%)
Aug 03, 2023 76.22 77.50 75.64 76.67 125,458 +0.00(+0.00%)
Aug 02, 2023 79.48 80.37 75.69 76.67 316,391 -3.99(-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.