Singapore markets closed

West Fraser Timber Co. Ltd. (WFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.18-1.52 (-1.87%)
As of 12:05PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202481.5281.2978.7180.1880.1868,036
11 Apr 202481.0681.9579.3881.7081.70175,500
10 Apr 202481.5582.6380.6480.7580.75276,000
09 Apr 202479.6184.1279.6183.5283.52157,100
08 Apr 202481.8581.8580.5781.3481.34144,000
05 Apr 202481.9682.6180.3781.4081.40259,500
04 Apr 202483.1984.9181.9082.5182.51211,600
03 Apr 202484.8185.4182.6582.8082.80390,300
02 Apr 202485.3185.8484.4084.8684.86160,900
01 Apr 202486.7186.7184.2886.2786.27124,000
28 Mar 202486.5187.1685.0886.4386.43156,300
27 Mar 202487.6188.0086.3286.7986.79134,400
26 Mar 202487.6688.5087.3087.3087.3086,500
25 Mar 202487.5089.5787.2487.6887.68159,000
22 Mar 202486.1287.4085.0187.2687.26143,500
21 Mar 202485.6686.6985.4086.2486.24107,100
20 Mar 202481.6586.1981.6585.2885.28130,400
19 Mar 202479.1282.0578.9981.8781.87159,300
18 Mar 202481.4481.4479.4379.4379.43124,100
15 Mar 202480.8381.8280.2781.1481.14141,900
14 Mar 202482.1883.1380.4580.7680.76106,100
14 Mar 20240.3 Dividend
13 Mar 202481.8683.5781.8683.1682.86110,200
12 Mar 202482.8182.9881.3781.4181.1298,500
11 Mar 202480.5383.8080.5383.4183.11133,600
08 Mar 202480.7482.2380.2981.1480.85101,100
07 Mar 202481.6583.0080.2680.3780.0891,100
06 Mar 202482.0282.2980.7681.6581.36124,100
05 Mar 202483.0084.2980.6380.9880.69127,700
04 Mar 202481.5283.8780.8783.6483.34132,900
01 Mar 202480.4481.8179.1581.6381.34111,300
29 Feb 202480.9381.0279.7680.5080.21140,500
28 Feb 202479.3681.5178.3080.4780.18185,100
27 Feb 202476.5179.1675.9979.1478.85154,200
26 Feb 202476.9276.9274.6776.0275.75189,000
23 Feb 202478.1878.1875.7277.0476.76156,500
22 Feb 202479.1879.6477.5978.2277.94170,600
21 Feb 202478.6381.0378.1278.8678.58177,800
20 Feb 202478.6279.1076.9678.6178.33139,200
16 Feb 202479.3681.2779.1179.6979.40153,500
15 Feb 202477.5081.6676.3880.6180.32216,400
14 Feb 202477.9878.9377.1478.7078.42235,500
13 Feb 202476.7978.3276.3676.8376.55124,700
12 Feb 202478.6880.3678.2578.8478.56334,300
09 Feb 202477.3078.2975.9978.2777.99196,500
08 Feb 202476.5278.2175.9177.3677.08155,500
07 Feb 202477.4377.4376.3276.7876.5080,900
06 Feb 202477.4477.6476.7777.1576.87109,100
05 Feb 202478.0878.3576.8277.7077.4292,000
02 Feb 202479.5179.6078.5278.8778.5981,500
01 Feb 202479.7080.9979.5980.7680.4788,600
31 Jan 202481.2181.4479.5179.5279.2362,300
30 Jan 202480.6782.2980.6781.3781.0861,500
29 Jan 202480.4482.2279.9681.7681.4773,500
26 Jan 202481.5881.5880.1581.0380.7476,600
25 Jan 202480.8081.6680.3781.5281.2373,400
24 Jan 202482.1582.7780.0780.1379.8475,500
23 Jan 202483.1183.2780.7681.0780.7886,500
22 Jan 202483.2683.3182.3082.9882.6867,400
19 Jan 202482.2982.9579.8882.8782.57234,300
18 Jan 202483.2683.3380.6581.8681.5665,600
17 Jan 202483.4983.6381.4882.0781.77133,100
16 Jan 202486.4786.7584.7485.1084.7985,400
12 Jan 202487.2487.3684.9185.8685.5584,300
11 Jan 202486.4686.6384.9886.2385.9287,400
10 Jan 202485.8886.3484.8885.4785.16104,600
09 Jan 202485.7687.6385.7686.3486.03121,300
08 Jan 202484.8887.1884.7387.0086.6980,800
05 Jan 202483.5985.5282.8385.3585.0480,000
04 Jan 202483.3683.8082.6683.4983.1990,700
03 Jan 202483.3884.2482.5683.5483.24100,500
02 Jan 202484.8686.3984.0184.5484.2496,100
29 Dec 202385.2986.4885.2985.5885.2777,700
28 Dec 202385.6086.4285.4885.9685.6563,100
28 Dec 20230.3 Dividend
27 Dec 202387.4787.9986.0186.2485.6393,600
26 Dec 202385.8087.5385.8086.7686.15101,000
22 Dec 202384.9385.9184.1685.6385.0288,900
21 Dec 202384.3785.8084.3084.9584.35132,800
20 Dec 202385.2286.3783.7083.8083.21151,100
19 Dec 202377.3085.2777.3085.0884.48360,700
18 Dec 202377.7977.9076.6176.9376.39131,700
15 Dec 202379.3479.3476.4276.9176.37280,800
14 Dec 202379.4480.4878.7278.9878.42198,600
13 Dec 202373.4078.4272.5678.0077.45194,900
12 Dec 202374.3274.3272.7973.1972.6793,300
11 Dec 202374.9475.5172.9874.4573.92152,600
08 Dec 202376.3676.6474.5675.3174.78119,200
07 Dec 202378.2678.2676.4476.5676.02107,500
06 Dec 202377.9878.9677.5477.6077.05123,700
05 Dec 202378.5278.5276.6977.3376.78172,200
04 Dec 202374.8779.7474.6778.8978.33300,500
01 Dec 202372.5875.5472.5875.5074.9798,700
30 Nov 202374.5674.9172.3572.5672.05188,900
29 Nov 202375.2875.3874.2674.4473.9193,000
28 Nov 202377.0477.0474.8275.0674.53139,500
27 Nov 202376.5177.4375.8576.9076.3675,200
24 Nov 202376.7677.3076.2377.3076.7548,100
22 Nov 202376.7877.3576.2576.3975.8578,000
21 Nov 202377.2677.5876.0876.3675.82185,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...