Singapore markets open in 6 hours 32 minutes

West Fraser Timber Co. Ltd. (WFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.64+1.62 (+2.13%)
As of 01:27PM EST. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202476.5177.6775.9977.6477.6465,882
26 Feb 202476.9276.9274.6776.0276.02174,800
23 Feb 202478.1878.1875.7277.0477.04156,500
22 Feb 202479.1879.6477.5978.2278.22170,600
21 Feb 202478.6381.0378.1278.8678.86177,800
20 Feb 202478.6279.1076.9678.6178.61139,200
16 Feb 202479.3681.2779.1179.6979.69153,500
15 Feb 202477.5081.6676.3880.6180.61216,400
14 Feb 202477.9878.9377.1478.7078.70235,500
13 Feb 202476.7978.3276.3676.8376.83124,700
12 Feb 202478.6880.3678.2578.8478.84334,300
09 Feb 202477.3078.2975.9978.2778.27196,500
08 Feb 202476.5278.2175.9177.3677.36155,500
07 Feb 202477.4377.4376.3276.7876.7880,900
06 Feb 202477.4477.6476.7777.1577.15109,100
05 Feb 202478.0878.3576.8277.7077.7092,000
02 Feb 202479.5179.6078.5278.8778.8781,500
01 Feb 202479.7080.9979.5980.7680.7688,600
31 Jan 202481.2181.4479.5179.5279.5262,300
30 Jan 202480.6782.2980.6781.3781.3761,500
29 Jan 202480.4482.2279.9681.7681.7673,500
26 Jan 202481.5881.5880.1581.0381.0376,600
25 Jan 202480.8081.6680.3781.5281.5273,400
24 Jan 202482.1582.7780.0780.1380.1375,500
23 Jan 202483.1183.2780.7681.0781.0786,500
22 Jan 202483.2683.3182.3082.9882.9867,400
19 Jan 202482.2982.9579.8882.8782.87234,300
18 Jan 202483.2683.3380.6581.8681.8665,600
17 Jan 202483.4983.6381.4882.0782.07133,100
16 Jan 202486.4786.7584.7485.1085.1085,400
12 Jan 202487.2487.3684.9185.8685.8684,300
11 Jan 202486.4686.6384.9886.2386.2387,400
10 Jan 202485.8886.3484.8885.4785.47104,600
09 Jan 202485.7687.6385.7686.3486.34121,300
08 Jan 202484.8887.1884.7387.0087.0080,800
05 Jan 202483.5985.5282.8385.3585.3580,000
04 Jan 202483.3683.8082.6683.4983.4990,700
03 Jan 202483.3884.2482.5683.5483.54100,500
02 Jan 202484.8686.3984.0184.5484.5496,100
29 Dec 202385.2986.4885.2985.5885.5877,700
28 Dec 202385.6086.4285.4885.9685.9663,100
28 Dec 20230.3 Dividend
27 Dec 202387.4787.9986.0186.2485.9493,600
26 Dec 202385.8087.5385.8086.7686.46101,000
22 Dec 202384.9385.9184.1685.6385.3388,900
21 Dec 202384.3785.8084.3084.9584.65132,800
20 Dec 202385.2286.3783.7083.8083.51151,100
19 Dec 202377.3085.2777.3085.0884.78360,700
18 Dec 202377.7977.9076.6176.9376.66131,700
15 Dec 202379.3479.3476.4276.9176.64280,800
14 Dec 202379.4480.4878.7278.9878.71198,600
13 Dec 202373.4078.4272.5678.0077.73194,900
12 Dec 202374.3274.3272.7973.1972.9493,300
11 Dec 202374.9475.5172.9874.4574.19152,600
08 Dec 202376.3676.6474.5675.3175.05119,200
07 Dec 202378.2678.2676.4476.5676.29107,500
06 Dec 202377.9878.9677.5477.6077.33123,700
05 Dec 202378.5278.5276.6977.3377.06172,200
04 Dec 202374.8779.7474.6778.8978.62300,500
01 Dec 202372.5875.5472.5875.5075.2498,700
30 Nov 202374.5674.9172.3572.5672.31188,900
29 Nov 202375.2875.3874.2674.4474.1893,000
28 Nov 202377.0477.0474.8275.0674.80139,500
27 Nov 202376.5177.4375.8576.9076.6375,200
24 Nov 202376.7677.3076.2377.3077.0348,100
22 Nov 202376.7877.3576.2576.3976.1278,000
21 Nov 202377.2677.5876.0876.3676.09185,900
20 Nov 202376.0878.0176.0877.3277.0597,700
17 Nov 202377.0378.3376.3876.5176.24108,800
16 Nov 202378.0078.6076.1676.6176.34151,300
15 Nov 202376.0378.8576.0378.4578.18173,200
14 Nov 202373.7576.6773.7576.1175.85245,400
13 Nov 202372.7973.7572.3372.3572.10137,300
10 Nov 202372.2873.5771.8073.2472.99108,200
09 Nov 202373.8273.8272.2072.4172.16120,800
08 Nov 202373.7474.1672.9873.2973.04159,200
07 Nov 202375.0175.4373.6273.8873.62243,000
06 Nov 202374.4075.5474.4075.5175.25175,000
03 Nov 202373.7676.3573.4574.4074.14299,700
02 Nov 202370.7072.8770.7072.7172.46337,300
01 Nov 202367.1070.4966.9470.3670.12295,900
31 Oct 202366.7467.6365.6867.4467.21173,200
30 Oct 202366.2667.8666.2667.1366.90164,400
27 Oct 202365.1465.8364.3465.6465.41168,600
26 Oct 202366.7767.7664.1165.2865.05267,000
25 Oct 202365.5866.6964.5264.5264.30174,400
24 Oct 202366.8066.8065.0766.1565.92202,500
23 Oct 202366.5267.1766.0166.1565.92152,800
20 Oct 202367.5968.1066.4466.8966.66149,300
19 Oct 202368.4269.2767.7768.0467.80134,600
18 Oct 202368.6968.8067.5068.2868.04170,400
17 Oct 202368.5470.4568.1469.4769.23186,800
16 Oct 202366.6568.8266.6568.7768.53175,200
13 Oct 202366.4867.1065.9866.5666.33164,900
12 Oct 202368.2768.2765.7966.6166.38166,400
11 Oct 202369.1269.9067.9768.4068.16156,600
10 Oct 202367.7868.9567.4868.9068.66331,000
09 Oct 202367.3968.1367.1267.4767.24125,100
06 Oct 202368.2668.7966.7467.5767.33226,500
05 Oct 202369.2169.7868.1668.4268.18231,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...