Skip to main content

West Fraser Timber L (NY: WFG )

76.87 -0.36 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 87.30 88.04 85.16 86.93 177,981 -0.03(-0.03%)
Jul 28, 2022 90.37 90.86 86.27 86.96 343,396 -0.63(-0.72%)
Jul 27, 2022 89.81 89.81 86.14 87.59 360,933 -1.12(-1.27%)
Jul 26, 2022 92.54 92.54 88.65 88.71 376,932 -4.15(-4.47%)
Jul 25, 2022 91.68 92.86 89.83 92.86 449,344 +2.00(+2.20%)
Jul 22, 2022 90.76 91.86 89.31 90.87 467,818 +0.01(+0.01%)
Jul 21, 2022 93.69 94.18 89.91 90.86 554,289 -3.82(-4.04%)
Jul 20, 2022 88.34 95.58 87.36 94.68 1,089,143 +5.38(+6.02%)
Jul 19, 2022 94.97 95.30 84.94 89.31 4,298,347 +12.03(+15.57%)
Jul 18, 2022 77.20 78.85 76.97 77.27 156,251 +0.96(+1.25%)
Jul 15, 2022 76.96 77.98 75.78 76.32 285,290 +0.45(+0.59%)
Jul 14, 2022 75.21 76.30 73.97 75.87 300,789 -1.26(-1.64%)
Jul 13, 2022 74.93 77.39 73.39 77.14 463,355 +0.97(+1.27%)
Jul 12, 2022 75.26 77.76 74.88 76.17 394,818 +0.90(+1.20%)
Jul 11, 2022 74.33 75.95 73.74 75.27 242,310 +0.19(+0.25%)
Jul 08, 2022 76.10 76.81 74.72 75.08 378,590 -0.87(-1.15%)
Jul 07, 2022 73.97 76.49 73.97 75.96 377,220 +2.79(+3.82%)
Jul 06, 2022 70.52 73.62 70.52 73.16 445,519 +3.11(+4.44%)
Jul 05, 2022 72.01 72.22 68.98 70.05 554,443 -5.21(-6.92%)
Jul 01, 2022 71.24 75.45 71.24 75.26 302,140 +4.03(+5.66%)
Jun 30, 2022 68.61 71.83 68.47 71.23 494,927 +1.37(+1.97%)
Jun 29, 2022 69.90 70.14 68.58 69.86 352,496 +0.14(+0.20%)
Jun 28, 2022 71.72 72.27 69.53 69.72 578,975 -1.51(-2.12%)
Jun 27, 2022 70.42 72.43 69.91 71.23 320,794 +0.94(+1.33%)
Jun 24, 2022 67.40 70.44 66.64 70.29 597,177 +3.34(+4.99%)
Jun 23, 2022 69.62 69.93 66.24 66.95 1,000,309 -3.96(-5.59%)
Jun 22, 2022 71.57 72.13 69.81 70.92 485,285 -1.99(-2.73%)
Jun 21, 2022 73.80 74.37 72.33 72.90 379,728 +1.08(+1.50%)
Jun 17, 2022 72.70 73.08 70.96 71.83 704,073 -0.61(-0.84%)
Jun 16, 2022 74.70 75.76 72.19 72.43 481,738 -4.48(-5.83%)
Jun 15, 2022 75.45 77.38 74.78 76.92 539,760 +1.84(+2.45%)
Jun 14, 2022 74.99 77.72 74.43 75.07 498,630 +0.31(+0.42%)
Jun 13, 2022 78.30 78.50 74.59 74.76 535,116 -5.81(-7.21%)
Jun 10, 2022 79.79 81.35 79.35 80.57 479,597 -0.97(-1.18%)
Jun 09, 2022 83.70 83.91 81.33 81.53 489,106 -2.58(-3.06%)
Jun 08, 2022 84.51 84.87 83.17 84.11 723,048 -0.61(-0.72%)
Jun 07, 2022 86.13 86.13 83.91 84.72 410,633 -1.60(-1.85%)
Jun 06, 2022 86.73 87.21 84.31 86.32 451,930 -0.41(-0.48%)
Jun 03, 2022 84.65 88.12 84.65 86.73 1,104,428 +4.43(+5.38%)
Jun 02, 2022 81.12 82.92 79.95 82.31 644,278 +1.19(+1.46%)
Jun 01, 2022 85.19 86.26 81.12 81.12 775,976 -3.88(-4.57%)
May 31, 2022 83.22 85.55 83.22 85.00 574,471 +1.26(+1.51%)
May 27, 2022 84.60 85.35 83.20 83.74 503,411 -0.10(-0.12%)
May 26, 2022 81.93 84.46 81.90 83.84 340,834 +2.26(+2.77%)
May 25, 2022 78.30 81.92 78.30 81.58 400,419 +2.82(+3.57%)
May 24, 2022 80.06 80.45 76.37 78.76 633,611 -1.92(-2.38%)
May 23, 2022 81.06 81.72 79.41 80.69 313,165 +0.51(+0.63%)
May 20, 2022 81.51 81.51 78.30 80.18 465,285 -0.31(-0.39%)
May 19, 2022 80.37 82.05 80.27 80.49 282,537 +0.12(+0.15%)
May 18, 2022 82.64 83.83 79.75 80.37 295,074 -3.16(-3.78%)
May 17, 2022 81.75 83.98 81.07 83.53 450,035 +2.76(+3.42%)
May 16, 2022 79.43 81.34 77.95 80.77 465,428 +1.64(+2.07%)
May 13, 2022 78.50 79.80 77.65 79.13 382,282 +0.82(+1.05%)
May 12, 2022 77.49 78.96 76.72 78.31 508,836 -0.23(-0.29%)
May 11, 2022 80.14 80.93 78.19 78.54 290,944 -1.97(-2.45%)
May 10, 2022 83.29 83.45 79.61 80.51 305,800 -2.46(-2.96%)
May 09, 2022 81.96 83.59 80.96 82.97 478,062 -0.74(-0.88%)
May 06, 2022 84.75 84.93 82.52 83.71 307,927 -1.41(-1.65%)
May 05, 2022 84.45 86.13 83.45 85.11 294,427 -0.98(-1.13%)
May 04, 2022 84.33 86.30 83.50 86.09 356,114 +2.12(+2.52%)
May 03, 2022 82.24 84.36 81.89 83.97 407,200 +2.15(+2.63%)
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.