Mail

WFG - West Fraser Timber Co. Ltd.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	69.80	71.46	70.07	70.88	70.88	77,714
01 Jun 2023	67.47	69.44	67.47	69.16	69.16	62,400
31 May 2023	69.79	69.80	67.41	67.42	67.42	89,400
30 May 2023	72.32	72.60	68.99	69.97	69.97	127,900
26 May 2023	71.70	72.30	71.17	71.37	71.37	57,600
25 May 2023	71.73	72.60	71.11	71.42	71.42	63,300
24 May 2023	73.26	73.54	71.27	72.07	72.07	118,400
23 May 2023	74.77	75.77	73.81	73.86	73.86	87,900
22 May 2023	75.91	75.91	74.85	74.99	74.99	24,200
19 May 2023	76.58	76.58	75.37	75.51	75.51	55,900
18 May 2023	75.90	76.18	75.08	76.08	76.08	40,700
17 May 2023	75.68	77.15	74.93	75.99	75.99	96,800
16 May 2023	74.86	76.19	74.64	75.37	75.37	75,600
15 May 2023	74.82	75.96	74.09	75.65	75.65	70,300
12 May 2023	74.53	74.63	73.14	74.29	74.29	145,000
11 May 2023	74.83	75.09	73.51	74.23	74.23	187,700
10 May 2023	76.75	77.79	74.27	75.42	75.42	123,900
09 May 2023	76.52	76.78	75.23	75.79	75.79	111,100
08 May 2023	74.72	77.97	74.72	76.74	76.74	95,100
05 May 2023	72.65	75.83	72.65	75.04	75.04	113,000
04 May 2023	72.65	72.95	71.73	72.65	72.65	112,500
03 May 2023	70.80	74.01	70.62	73.02	73.02	179,600
02 May 2023	71.79	71.79	69.77	70.49	70.49	166,800
01 May 2023	71.90	72.77	71.36	72.30	72.30	86,500
28 Apr 2023	71.99	72.60	71.62	72.37	72.37	101,800
27 Apr 2023	71.33	72.03	70.50	71.96	71.96	134,600
26 Apr 2023	70.69	72.75	70.69	71.16	71.16	335,900
25 Apr 2023	73.83	74.20	72.14	72.80	72.80	295,400
24 Apr 2023	75.56	76.06	74.26	74.77	74.77	127,400
21 Apr 2023	76.28	76.55	75.25	75.70	75.70	132,200
20 Apr 2023	75.72	76.95	75.42	76.25	76.25	169,100
19 Apr 2023	76.43	76.58	75.43	76.32	76.32	81,600
18 Apr 2023	77.39	77.91	75.91	77.05	77.05	117,200
17 Apr 2023	76.90	77.82	76.45	77.47	77.47	108,800
14 Apr 2023	76.46	77.91	75.97	77.27	77.27	252,500
13 Apr 2023	74.79	76.22	73.06	76.17	76.17	130,500
12 Apr 2023	74.93	75.02	74.01	74.36	74.36	99,700
11 Apr 2023	72.90	74.81	72.41	74.41	74.41	78,800
10 Apr 2023	71.62	73.84	71.62	72.90	72.90	93,300
06 Apr 2023	71.48	72.22	70.36	71.93	71.93	83,100
05 Apr 2023	69.80	71.79	69.22	71.52	71.52	120,900
04 Apr 2023	72.31	72.31	69.57	70.42	70.42	93,200
03 Apr 2023	71.36	72.63	71.36	72.13	72.13	56,100
31 Mar 2023	70.11	71.41	69.95	71.24	71.24	80,400
30 Mar 2023	70.95	71.04	69.97	69.98	69.98	75,800
29 Mar 2023	70.79	71.25	69.96	70.25	70.25	85,100
28 Mar 2023	71.29	71.29	69.70	70.30	70.30	90,300
27 Mar 2023	69.31	71.74	69.31	71.39	71.39	123,100
24 Mar 2023	68.58	69.39	67.45	69.34	69.34	204,300
23 Mar 2023	71.73	71.81	68.89	68.92	68.92	139,600
22 Mar 2023	73.00	73.27	71.16	71.16	71.16	138,700
21 Mar 2023	73.03	73.50	72.01	72.83	72.83	206,000
20 Mar 2023	73.40	74.86	72.09	72.37	72.37	110,200
17 Mar 2023	72.67	74.30	72.25	73.32	73.32	258,900
16 Mar 2023	70.00	73.03	69.66	72.60	72.60	128,700
16 Mar 2023	0.3 Dividend
15 Mar 2023	71.00	71.36	70.06	70.82	70.52	106,900
14 Mar 2023	72.88	73.44	71.18	71.98	71.68	114,600
13 Mar 2023	72.57	72.90	71.30	71.98	71.68	97,300
10 Mar 2023	74.25	74.72	72.62	72.76	72.45	142,000
09 Mar 2023	75.24	78.65	74.41	74.55	74.23	117,500
08 Mar 2023	75.00	75.71	73.37	74.95	74.63	137,600
07 Mar 2023	77.47	77.47	74.03	75.02	74.70	219,200
06 Mar 2023	76.90	77.58	76.65	77.50	77.17	206,100
03 Mar 2023	76.00	78.22	76.00	77.35	77.02	118,400
02 Mar 2023	75.49	75.89	73.75	75.89	75.57	138,200
01 Mar 2023	75.22	77.10	74.77	75.64	75.32	179,800
28 Feb 2023	74.84	75.63	72.56	75.06	74.74	261,300
27 Feb 2023	76.23	76.83	74.49	74.81	74.49	156,400
24 Feb 2023	74.00	75.69	73.00	75.59	75.27	128,400
23 Feb 2023	76.21	76.21	74.04	74.95	74.63	128,700
22 Feb 2023	75.10	76.13	75.00	75.30	74.98	87,900
21 Feb 2023	76.69	76.69	74.63	75.19	74.87	213,100
17 Feb 2023	80.62	81.05	77.71	77.86	77.53	134,000
16 Feb 2023	81.57	82.44	80.58	81.42	81.08	150,700
15 Feb 2023	80.20	83.93	78.92	82.32	81.97	293,100
14 Feb 2023	85.00	86.07	82.63	82.82	82.47	231,400
13 Feb 2023	86.00	86.58	85.17	85.54	85.18	101,200
10 Feb 2023	85.05	86.14	84.36	85.25	84.89	89,600
09 Feb 2023	86.67	87.72	84.62	85.05	84.69	126,200
08 Feb 2023	87.31	87.72	85.64	85.96	85.60	124,700
07 Feb 2023	84.28	87.60	84.03	87.31	86.94	139,300
06 Feb 2023	86.27	86.53	84.45	85.06	84.70	101,800
03 Feb 2023	88.90	89.39	86.42	86.65	86.28	129,200
02 Feb 2023	88.77	91.44	88.32	89.57	89.19	190,500
01 Feb 2023	86.54	88.20	85.36	88.17	87.80	207,500
31 Jan 2023	86.21	88.31	86.21	87.12	86.75	148,300
30 Jan 2023	86.44	88.39	85.70	86.20	85.83	218,400
27 Jan 2023	86.15	87.98	86.15	86.97	86.60	177,900
26 Jan 2023	82.27	86.83	82.08	86.79	86.42	412,300
25 Jan 2023	77.31	80.74	77.10	80.00	79.66	145,300
24 Jan 2023	75.42	78.21	74.75	78.17	77.84	328,600
23 Jan 2023	74.81	76.22	74.36	74.56	74.24	129,500
20 Jan 2023	71.13	74.95	71.13	74.51	74.19	168,200
19 Jan 2023	72.35	72.44	70.70	71.89	71.59	104,900
18 Jan 2023	73.21	76.14	72.58	72.86	72.55	93,300
17 Jan 2023	72.50	73.60	71.89	73.06	72.75	123,400
13 Jan 2023	73.03	73.03	72.11	72.59	72.28	56,000
12 Jan 2023	74.39	74.39	72.43	73.63	73.32	78,100
11 Jan 2023	72.81	74.88	71.94	73.93	73.62	100,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...