Skip to main content

West Fraser Timber L (NY: WFG )

77.08 -0.11 (-0.14%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 83.69 86.04 83.69 85.49 571,209 +1.27(+1.51%)
May 27, 2022 85.08 85.84 83.67 84.22 500,553 -0.10(-0.12%)
May 26, 2022 82.40 84.94 82.37 84.32 338,899 +2.28(+2.77%)
May 25, 2022 78.75 82.39 78.75 82.05 398,146 +2.83(+3.57%)
May 24, 2022 80.52 80.91 76.81 79.21 630,014 -1.93(-2.38%)
May 23, 2022 81.52 82.18 79.86 81.15 311,387 +0.51(+0.63%)
May 20, 2022 81.97 81.97 78.75 80.64 462,643 -0.31(-0.39%)
May 19, 2022 80.83 82.52 80.73 80.95 280,933 +0.12(+0.15%)
May 18, 2022 83.11 84.30 80.20 80.83 293,399 -3.17(-3.78%)
May 17, 2022 82.21 84.46 81.54 84.01 447,480 +2.78(+3.42%)
May 16, 2022 79.88 81.81 78.40 81.23 462,786 +1.65(+2.07%)
May 13, 2022 78.95 80.25 78.09 79.58 380,111 +0.82(+1.05%)
May 12, 2022 77.94 79.41 77.16 78.76 505,946 -0.23(-0.29%)
May 11, 2022 80.59 81.39 78.64 78.99 289,292 -1.98(-2.45%)
May 10, 2022 83.77 83.92 80.07 80.97 304,063 -2.47(-2.96%)
May 09, 2022 82.43 84.06 81.43 83.44 475,348 -0.74(-0.88%)
May 06, 2022 85.24 85.41 82.99 84.18 306,179 -1.42(-1.65%)
May 05, 2022 84.93 86.63 83.92 85.60 292,756 -0.98(-1.13%)
May 04, 2022 84.81 86.79 83.98 86.58 354,092 +2.13(+2.52%)
May 03, 2022 82.71 84.84 82.36 84.45 404,888 +2.17(+2.63%)
May 02, 2022 81.44 82.94 80.68 82.29 305,887 +1.02(+1.25%)
Apr 29, 2022 83.41 83.80 81.11 81.27 335,995 -1.59(-1.92%)
Apr 28, 2022 80.93 82.89 79.79 82.86 371,318 +2.45(+3.05%)
Apr 27, 2022 79.36 80.73 78.68 80.41 337,394 +0.85(+1.07%)
Apr 26, 2022 80.20 80.90 78.66 79.56 433,449 -0.95(-1.18%)
Apr 25, 2022 79.82 80.95 78.34 80.51 454,987 -0.29(-0.36%)
Apr 22, 2022 81.30 81.75 80.24 80.80 389,258 -0.31(-0.38%)
Apr 21, 2022 83.43 84.74 80.72 81.10 742,272 -1.06(-1.30%)
Apr 20, 2022 79.57 83.53 78.91 82.17 951,605 +7.93(+10.68%)
Apr 19, 2022 72.56 74.83 72.33 74.24 241,113 +1.81(+2.50%)
Apr 18, 2022 71.47 73.18 71.28 72.42 177,377 +0.76(+1.06%)
Apr 14, 2022 72.90 73.11 71.06 71.66 236,236 -0.79(-1.09%)
Apr 13, 2022 70.77 72.63 70.74 72.45 205,800 +2.30(+3.27%)
Apr 12, 2022 70.57 71.66 69.95 70.15 365,510 +1.52(+2.21%)
Apr 11, 2022 67.98 70.37 67.74 68.64 327,956 +0.12(+0.18%)
Apr 08, 2022 67.83 69.99 67.65 68.52 323,031 +1.03(+1.52%)
Apr 07, 2022 68.02 68.29 66.09 67.49 447,906 -0.06(-0.10%)
Apr 06, 2022 70.35 70.44 66.80 67.55 450,534 -3.63(-5.10%)
Apr 05, 2022 73.06 73.96 70.89 71.18 285,324 -1.89(-2.58%)
Apr 04, 2022 73.50 73.80 71.56 73.07 313,916 -0.44(-0.60%)
Apr 01, 2022 76.23 76.26 71.64 73.51 629,479 -2.77(-3.63%)
Mar 31, 2022 79.78 79.96 76.18 76.28 362,093 -3.98(-4.96%)
Mar 30, 2022 80.88 81.82 79.81 80.26 329,384 -0.28(-0.34%)
Mar 29, 2022 79.21 82.13 78.45 80.54 238,595 +1.93(+2.46%)
Mar 28, 2022 79.77 79.94 77.71 78.60 584,737 -1.50(-1.87%)
Mar 25, 2022 81.19 81.38 79.46 80.10 303,690 -0.81(-1.01%)
Mar 24, 2022 84.26 84.26 80.32 80.92 376,151 -2.97(-3.54%)
Mar 23, 2022 83.46 84.23 82.93 83.89 234,418 -0.05(-0.06%)
Mar 22, 2022 86.00 86.08 82.61 83.93 587,090 -1.11(-1.31%)
Mar 21, 2022 91.54 91.61 84.33 85.04 354,157 -6.50(-7.10%)
Mar 18, 2022 89.29 91.69 88.22 91.54 273,515 +1.49(+1.65%)
Mar 17, 2022 87.60 90.15 87.60 90.05 294,382 +2.81(+3.22%)
Mar 16, 2022 87.96 90.15 85.15 87.24 396,669 +0.69(+0.80%)
Mar 15, 2022 81.99 86.73 81.99 86.55 323,072 +4.06(+4.92%)
Mar 14, 2022 86.78 86.78 81.76 82.50 362,598 -3.62(-4.20%)
Mar 11, 2022 88.22 88.22 86.03 86.11 233,493 -1.31(-1.49%)
Mar 10, 2022 84.17 87.52 83.43 87.42 344,503 +3.44(+4.10%)
Mar 09, 2022 81.41 83.99 80.21 83.98 610,433 +4.05(+5.06%)
Mar 08, 2022 85.10 85.26 79.93 79.93 538,106 -4.97(-5.85%)
Mar 07, 2022 89.09 89.89 84.35 84.90 448,817 -4.57(-5.11%)
Mar 04, 2022 91.28 91.28 88.40 89.47 334,826 -2.36(-2.57%)
Mar 03, 2022 92.24 92.88 90.29 91.83 271,021 -0.12(-0.13%)
Mar 02, 2022 92.32 93.37 90.90 91.95 279,939 +0.33(+0.36%)
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.