Skip to main content

West Fraser Timber L (NY: WFG )

76.77 -0.42 (-0.54%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 85.08 86.05 85.03 294,808 -0.06(-0.08%)
Jan 28, 2022 83.41 85.33 81.94 85.10 278,576 +1.58(+1.89%)
Jan 27, 2022 84.04 85.61 83.05 83.52 263,083 +0.28(+0.33%)
Jan 26, 2022 85.51 85.51 82.65 83.24 478,827 -0.11(-0.13%)
Jan 25, 2022 80.71 84.19 79.57 83.35 259,517 +1.67(+2.05%)
Jan 24, 2022 79.62 81.81 78.87 81.68 395,248 +0.13(+0.16%)
Jan 21, 2022 84.57 84.91 80.97 81.55 495,264 -4.03(-4.71%)
Jan 20, 2022 88.76 88.93 85.43 85.58 323,371 -2.97(-3.36%)
Jan 19, 2022 89.25 90.69 88.36 88.55 230,161 -0.52(-0.58%)
Jan 18, 2022 89.82 90.44 87.56 89.06 273,124 -0.41(-0.46%)
Jan 14, 2022 89.48 0 -1.73(-1.90%)
Jan 13, 2022 91.55 93.67 90.65 91.21 316,950 +0.02(+0.02%)
Jan 12, 2022 87.87 91.30 87.86 91.19 266,878 +4.31(+4.97%)
Jan 11, 2022 85.63 87.20 84.56 86.87 336,336 +2.00(+2.35%)
Jan 10, 2022 84.94 85.37 82.92 84.88 363,668 +0.40(+0.48%)
Jan 07, 2022 84.79 86.81 83.88 84.47 224,445 -0.20(-0.24%)
Jan 06, 2022 83.61 84.79 82.76 84.68 201,604 +1.21(+1.45%)
Jan 05, 2022 85.36 85.83 83.21 83.46 294,154 -1.91(-2.24%)
Jan 04, 2022 87.75 88.29 84.91 85.37 176,100 -1.38(-1.59%)
Jan 03, 2022 88.31 89.48 86.55 86.75 226,567 -0.97(-1.10%)
Dec 31, 2021 87.27 88.18 86.80 87.72 124,992 -0.11(-0.13%)
Dec 30, 2021 88.28 89.77 87.05 87.83 311,763 +0.22(+0.25%)
Dec 29, 2021 86.88 87.83 85.47 87.61 247,100 +0.56(+0.64%)
Dec 28, 2021 89.12 89.12 86.97 87.05 173,958 -2.02(-2.27%)
Dec 27, 2021 83.34 89.19 83.00 89.07 367,135 +6.06(+7.30%)
Dec 23, 2021 81.79 83.33 81.13 83.01 250,589 +1.81(+2.23%)
Dec 22, 2021 80.24 81.31 79.94 81.20 107,374 +1.56(+1.95%)
Dec 21, 2021 80.00 80.35 78.35 79.65 273,139 +0.48(+0.60%)
Dec 20, 2021 78.66 79.59 77.51 79.17 522,524 -0.73(-0.92%)
Dec 17, 2021 80.72 81.88 79.52 79.90 359,188 -1.12(-1.38%)
Dec 16, 2021 81.37 82.34 80.62 81.02 229,060 +0.82(+1.03%)
Dec 15, 2021 79.06 80.19 76.98 80.19 206,259 +1.14(+1.45%)
Dec 14, 2021 79.98 81.16 78.95 79.05 192,349 -1.19(-1.48%)
Dec 13, 2021 81.54 81.61 79.03 80.24 189,439 -0.77(-0.95%)
Dec 10, 2021 81.52 81.99 80.00 81.01 201,775 -0.16(-0.19%)
Dec 09, 2021 80.23 81.44 79.74 81.17 178,282 +0.30(+0.37%)
Dec 08, 2021 81.61 82.36 80.82 80.86 152,883 -0.27(-0.34%)
Dec 07, 2021 79.54 82.07 79.46 81.14 201,849 +2.55(+3.25%)
Dec 06, 2021 78.66 78.79 77.37 78.58 211,796 +0.53(+0.68%)
Dec 03, 2021 78.53 79.93 77.04 78.05 268,228 +0.16(+0.21%)
Dec 02, 2021 76.12 78.12 75.80 77.89 294,862 +2.10(+2.77%)
Dec 01, 2021 76.40 78.38 75.57 75.79 364,026 +0.79(+1.05%)
Nov 30, 2021 75.71 76.33 73.15 75.01 473,941 -1.49(-1.95%)
Nov 29, 2021 76.95 77.33 76.01 76.50 239,148 -0.15(-0.19%)
Nov 26, 2021 77.49 78.08 76.44 76.64 168,133 -2.92(-3.67%)
Nov 24, 2021 78.92 79.87 78.65 79.56 121,964 +0.32(+0.40%)
Nov 23, 2021 80.04 80.04 78.34 79.24 117,646 -0.76(-0.95%)
Nov 22, 2021 79.45 81.15 79.26 80.00 220,445 +0.69(+0.87%)
Nov 19, 2021 80.11 80.51 79.07 79.32 364,762 -0.59(-0.73%)
Nov 18, 2021 78.43 79.89 79.67 79.90 270,276 +1.46(+1.87%)
Nov 17, 2021 77.54 78.72 76.52 78.44 211,230 +0.99(+1.28%)
Nov 16, 2021 76.53 78.10 76.52 77.45 213,718 +0.70(+0.92%)
Nov 15, 2021 76.26 76.96 75.62 76.74 123,618 +0.49(+0.64%)
Nov 12, 2021 76.07 76.62 75.62 76.26 140,675 +0.27(+0.36%)
Nov 11, 2021 75.66 76.63 75.50 75.98 185,673 +0.49(+0.65%)
Nov 10, 2021 76.31 75.49 218,858 -0.73(-0.96%)
Nov 09, 2021 76.41 76.79 75.87 76.22 266,205 -0.28(-0.37%)
Nov 08, 2021 77.15 77.27 76.09 76.51 156,263 -0.05(-0.06%)
Nov 05, 2021 76.37 76.74 75.68 76.55 179,859 +0.27(+0.35%)
Nov 04, 2021 76.35 77.61 75.87 76.29 247,955 +0.07(+0.10%)
Nov 03, 2021 73.22 76.26 73.22 76.21 370,380 +2.76(+3.76%)
Nov 02, 2021 73.16 73.45 71.84 73.45 351,829 +0.12(+0.16%)
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.