Singapore markets closed

West Fraser Timber Co. Ltd. (WFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.84+3.11 (+3.67%)
At close: 04:00PM EDT
87.88 +0.04 (+0.05%)
After hours: 06:05PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202485.0488.3784.8287.8487.84192,500
25 Jul 202477.7885.3176.9984.7384.73281,100
24 Jul 202478.8379.6078.5079.3479.34214,500
23 Jul 202479.3079.5677.7179.0179.01135,600
22 Jul 202479.2880.3279.2879.4679.46117,300
19 Jul 202479.1579.8478.4279.1979.19135,800
18 Jul 202480.3281.1478.5678.8578.85277,800
17 Jul 202478.0981.1478.0681.0881.08242,200
16 Jul 202476.1478.2475.7378.2478.24275,100
15 Jul 202477.1778.0376.0376.0476.04192,800
12 Jul 202477.7978.0076.8977.1777.17172,500
11 Jul 202475.3577.9375.3577.7177.71171,800
10 Jul 202474.8975.2074.1874.9074.90157,100
09 Jul 202474.7075.3973.9174.7974.79141,700
08 Jul 202474.6375.1774.0074.6874.68138,400
05 Jul 202475.7275.8874.6374.7774.77233,600
03 Jul 202475.5977.1375.3276.1376.13127,600
02 Jul 202477.0677.0675.0675.4375.43240,600
01 Jul 202477.0077.8476.5676.7876.78166,700
28 Jun 202477.5677.7776.6176.8776.87223,700
27 Jun 202477.3277.5876.5477.2377.23169,200
26 Jun 202476.7777.4876.6077.0077.00335,700
26 Jun 20240.32 Dividend
25 Jun 202477.6978.0476.9777.5177.192,124,600
24 Jun 202477.7378.6276.7277.4077.08175,100
21 Jun 202478.1878.3077.3477.9877.66220,400
20 Jun 202477.7878.4077.2178.3177.99330,700
18 Jun 202478.6178.7977.5077.9877.66275,900
17 Jun 202479.3079.4977.7678.9178.58143,900
14 Jun 202479.9080.6078.5079.9179.58217,200
13 Jun 202479.5480.0978.6979.9079.57138,200
12 Jun 202479.5180.5078.6379.0678.7397,100
11 Jun 202478.4278.4277.6478.0677.74106,100
10 Jun 202477.8579.2677.8578.9378.60110,200
07 Jun 202478.8979.1777.9478.0277.70100,500
06 Jun 202477.9680.3977.9679.5679.23111,900
05 Jun 202477.2078.0176.9877.9377.61102,200
04 Jun 202478.4378.5076.5576.9576.63151,100
03 Jun 202480.2280.4178.8079.0078.6782,200
31 May 202478.7180.0578.5780.0179.68188,200
30 May 202478.7379.5078.2278.4178.09155,700
29 May 202479.9979.9977.9978.5378.21176,800
28 May 202481.8182.7580.2880.2979.96107,500
24 May 202481.5782.1581.4481.8081.4669,700
23 May 202481.9682.0780.4581.2280.8886,300
22 May 202482.2983.1181.8181.8981.55102,400
21 May 202480.7882.8880.3882.8082.4675,900
20 May 202481.3581.5680.7480.8480.5154,100
17 May 202481.7481.7680.5581.2380.89145,800
16 May 202481.6082.4980.8981.4481.10185,000
15 May 202479.4282.6079.1181.7981.45152,000
14 May 202478.9579.6378.7379.1278.7989,000
13 May 202478.5278.9078.2878.4578.1390,900
10 May 202480.0880.1078.0878.2377.91120,100
09 May 202479.6980.0778.4379.6479.31127,400
08 May 202477.1979.8077.1979.7979.46188,000
07 May 202478.0678.6077.1377.4077.08137,500
06 May 202479.1879.1877.3078.2377.91155,700
03 May 202479.1979.4678.2978.3478.02187,500
02 May 202477.9878.5677.4478.3678.04109,800
01 May 202476.7378.6676.1877.0276.70167,900
30 Apr 202476.0177.0575.4776.5676.24234,400
29 Apr 202479.0079.3676.2276.7776.45257,900
26 Apr 202479.3379.5478.4678.6778.35156,400
25 Apr 202477.7079.2076.1578.8978.56277,200
24 Apr 202482.0582.0577.9478.6578.33269,600
23 Apr 202478.4279.5578.1778.6178.29221,000
22 Apr 202477.3578.9177.1278.4278.10198,800
19 Apr 202478.0879.0376.7677.3777.05218,400
18 Apr 202478.1478.9777.4678.2477.92189,800
17 Apr 202478.4779.1477.9878.0077.68162,300
16 Apr 202477.6078.9176.1577.9377.61211,700
15 Apr 202479.0879.9877.5778.5278.20175,200
12 Apr 202481.5281.5278.7179.1378.80201,200
11 Apr 202481.0681.9579.3881.7081.36175,500
10 Apr 202481.5582.6380.6480.7580.42276,000
09 Apr 202479.6184.1279.6183.5283.18157,100
08 Apr 202481.8581.8580.5781.3481.00144,000
05 Apr 202481.9682.6180.3781.4081.06259,500
04 Apr 202483.1984.9181.9082.5182.17211,600
03 Apr 202484.8185.4182.6582.8082.46390,300
02 Apr 202485.3185.8484.4084.8684.51160,900
01 Apr 202486.7186.7184.2886.2785.91124,000
28 Mar 202486.5187.1685.0886.4386.07156,300
27 Mar 202487.6188.0086.3286.7986.43134,400
26 Mar 202487.6688.5087.3087.3086.9486,500
25 Mar 202487.5089.5787.2487.6887.32159,000
22 Mar 202486.1287.4085.0187.2686.90143,500
21 Mar 202485.6686.6985.4086.2485.88107,100
20 Mar 202481.6586.1981.6585.2884.93130,400
19 Mar 202479.1282.0578.9981.8781.53159,300
18 Mar 202481.4481.4479.4379.4379.10124,100
15 Mar 202480.8381.8280.2781.1480.81141,900
14 Mar 202482.1883.1380.4580.7680.43106,100
14 Mar 20240.3 Dividend
13 Mar 202481.8683.5781.8683.1682.52110,200
12 Mar 202482.8182.9881.3781.4180.7898,500
11 Mar 202480.5383.8080.5383.4182.77133,600
08 Mar 202480.7482.2380.2981.1480.51101,100
07 Mar 202481.6583.0080.2680.3779.7591,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...