NYSE - Delayed Quote USD

West Fraser Timber Co. Ltd. (WFG)

74.82
-0.84
(-1.11%)
At close: June 6 at 4:00:02 PM EDT
74.75
-0.07
(-0.09%)
After hours: June 6 at 5:41:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202576.0576.3274.6474.8274.82113,200
Jun 5, 202574.7375.8574.5375.6675.66184,600
Jun 4, 202573.9074.9673.1374.6374.63208,600
Jun 3, 202573.7874.9373.3673.4973.49204,600
Jun 2, 202573.4774.0772.8573.7873.78163,100
May 30, 202573.7974.4073.3673.5873.58259,600
May 29, 202572.9173.9472.8473.7673.7699,200
May 28, 202574.2074.5772.6672.7172.71121,600
May 27, 202574.0774.9774.0774.4874.48144,500
May 23, 202572.4073.7472.4073.3273.32106,200
May 22, 202573.1373.8673.1373.3773.37121,600
May 21, 202573.7975.0773.5273.6473.64148,000
May 20, 202576.1776.3274.3374.4674.46203,000
May 19, 202574.3576.1274.2975.9175.9179,600
May 16, 202574.5075.6074.5075.1375.13110,100
May 15, 202573.8874.6973.5174.5174.51140,400
May 14, 202576.5876.5873.2273.9473.94276,100
May 13, 202576.5576.9775.0976.5276.52177,100
May 12, 202575.8977.3875.5275.8875.88241,900
May 9, 202574.7074.9173.7574.5474.54107,700
May 8, 202574.7474.8873.9274.7074.70127,200
May 7, 202574.4774.8773.8374.1574.15134,500
May 6, 202573.8574.5873.3974.1074.10148,300
May 5, 202574.1875.3773.6874.2474.24108,700
May 2, 202574.8475.7774.6474.7274.7298,800
May 1, 202574.3875.3674.1874.1974.19131,700
Apr 30, 202572.5274.1071.5573.9873.98132,400
Apr 29, 202574.4774.8773.2373.2973.29144,500
Apr 28, 202573.4974.9673.4974.8874.88150,300
Apr 25, 202572.1973.6471.2573.5673.56169,800
Apr 24, 202572.6273.9572.2672.7372.73225,900
Apr 23, 202576.9278.2072.6072.8672.86415,300
Apr 22, 202572.7474.8472.7474.5574.55241,800
Apr 21, 202573.0073.2471.7772.5072.50144,800
Apr 17, 202573.0373.9472.9573.2973.29110,300
Apr 16, 202572.8274.2372.3873.2973.29171,300
Apr 15, 202574.7575.2572.9973.3173.31177,000
Apr 14, 202575.8076.2174.4774.5674.56285,900
Apr 11, 202574.9275.5773.7075.3975.39170,400
Apr 10, 202574.7075.1872.7474.2774.27184,700
Apr 9, 202570.7376.3969.4875.5775.57416,200
Apr 8, 202572.2573.7370.5670.9070.90401,600
Apr 7, 202572.0074.2569.7370.5370.53502,900
Apr 4, 202572.5073.9271.1773.4473.44370,900
Apr 3, 202576.8078.8074.2674.3474.34312,400
Apr 2, 202577.4278.9077.4278.7778.77141,400
Apr 1, 202576.9679.2276.5178.0378.03331,000
Mar 31, 202574.8177.4174.4976.9476.94226,800
Mar 28, 202577.0777.2574.9075.6375.63234,000
Mar 27, 202576.3877.7276.3877.1077.10282,600
Mar 26, 202578.3278.8176.7876.8476.84153,600
Mar 25, 202577.8178.4377.1178.0478.04149,600
Mar 24, 202576.5678.3676.5177.6377.63236,200
Mar 21, 202576.0676.5775.2076.1276.12161,200
Mar 20, 202577.0377.4776.7176.9576.95157,800
Mar 19, 202577.5278.9576.8877.4877.48157,200
Mar 18, 202577.5178.1576.9478.0978.09140,400
Mar 17, 202576.5777.4976.1777.3477.34156,700
Mar 14, 2025 0.32 Dividend
Mar 14, 202576.6277.3476.4076.5976.59172,900
Mar 13, 202575.6977.3675.4376.3075.98188,600
Mar 12, 202576.6176.7175.3575.6375.31211,100
Mar 11, 202577.5078.1675.7776.2775.95223,500
Mar 10, 202576.7079.3376.7077.3176.99244,600
Mar 7, 202577.3878.4475.9278.0177.68208,100
Mar 6, 202577.5078.3777.2177.7577.42143,100
Mar 5, 202576.5379.2876.5277.9277.59289,800
Mar 4, 202575.5077.3474.4975.9075.58256,800
Mar 3, 202579.8580.7376.0876.4476.12320,000
Feb 28, 202579.1579.5477.5879.5279.19218,800
Feb 27, 202577.7078.9977.7078.7078.37197,900
Feb 26, 202578.4880.3678.4078.5378.20157,200
Feb 25, 202577.6678.6676.9878.4578.12180,600
Feb 24, 202578.9979.2677.6977.7777.44213,600
Feb 21, 202580.0580.6378.5878.8478.51127,800
Feb 20, 202578.9581.1378.5680.2379.89197,400
Feb 19, 202579.2780.0378.5478.9378.60237,800
Feb 18, 202579.1880.7078.8980.3480.00238,000
Feb 14, 202580.6882.1879.6979.6979.36274,500
Feb 13, 202583.8384.0280.2380.5880.24392,600
Feb 12, 202583.9884.3883.0083.7983.44212,600
Feb 11, 202585.0386.3285.0085.0884.72113,300
Feb 10, 202585.3986.8885.3885.8785.51194,000
Feb 7, 202585.8185.9784.6485.3384.97133,600
Feb 6, 202584.7985.9184.5585.8585.49172,900
Feb 5, 202585.2385.2383.5084.3984.04159,800
Feb 4, 202584.7685.7884.2684.5284.17237,300
Feb 3, 202584.0785.3482.5484.2183.86319,800
Jan 31, 202587.6088.7586.7186.7886.42161,500
Jan 30, 202587.8388.9587.0288.0287.65151,400
Jan 29, 202587.1188.2086.8187.6587.28175,200
Jan 28, 202590.4290.4287.4387.7387.36196,200
Jan 27, 202591.6491.6489.7890.7890.40108,700
Jan 24, 202592.6192.8090.5591.6291.24105,800
Jan 23, 202590.7593.0390.7592.1691.77125,900
Jan 22, 202591.7492.1289.9890.8090.42148,000
Jan 21, 202589.2292.3989.1692.0691.67219,500
Jan 17, 202589.1291.0888.8089.9789.59204,000
Jan 16, 202587.9688.8586.8188.6988.32132,400
Jan 15, 202588.0389.7386.8588.6588.28238,300
Jan 14, 202585.3987.7785.3986.3385.97220,100
Jan 13, 202584.9485.6083.8885.1684.80176,600
Jan 10, 202584.6185.9684.0284.7584.39144,900
Jan 8, 202588.1988.1982.2985.3184.95303,500
Jan 7, 202589.9290.6687.9888.3187.94144,900
Jan 6, 202588.2590.8388.2589.8289.44109,700
Jan 3, 202587.2587.8486.9187.3386.9681,400
Jan 2, 202587.1587.5486.5986.6986.33123,300
Dec 31, 202486.4287.1185.9886.5586.19126,400
Dec 30, 202485.5886.4585.0186.1185.7593,900
Dec 27, 2024 0.32 Dividend
Dec 27, 202486.5387.6186.1886.4786.11104,000
Dec 26, 202487.1288.0986.8187.3186.6374,000
Dec 24, 202486.7287.7586.6487.7587.0654,700
Dec 23, 202485.0887.0885.0887.0886.40106,400
Dec 20, 202484.6886.5683.7385.5884.91151,400
Dec 19, 202485.3286.0183.9884.6583.99141,800
Dec 18, 202487.9888.3484.5884.8184.14132,800
Dec 17, 202487.3788.1386.3087.8687.17116,800
Dec 16, 202488.7489.2587.6587.9487.25191,700
Dec 13, 202492.3692.3689.3389.4988.79262,000
Dec 12, 202492.5494.1891.9792.1791.45141,400
Dec 11, 202492.7793.7392.1493.0192.28152,900
Dec 10, 202493.2193.5891.9292.5391.80218,600
Dec 9, 202494.9295.7792.9893.5092.77161,000
Dec 6, 202496.1896.1892.2093.9593.21264,500
Dec 5, 202495.2296.1094.6295.4894.7361,700
Dec 4, 202495.3895.5893.7494.8194.0760,000
Dec 3, 202494.2795.2693.4995.0194.2672,200
Dec 2, 202498.6598.6594.1794.2493.50137,300
Nov 29, 202498.3799.2098.1198.9898.2054,600
Nov 27, 202498.1299.5597.1898.1797.40131,700
Nov 26, 202498.2498.5096.7198.4797.70116,600
Nov 25, 202494.86100.3394.8699.4498.66206,300
Nov 22, 202495.6495.9793.7494.4693.72160,100
Nov 21, 202494.2296.5494.2295.5194.76170,200
Nov 20, 202491.8094.4791.8093.4292.69185,700
Nov 19, 202492.2993.3191.7592.4691.7374,900
Nov 18, 202491.2993.8791.2993.1492.41107,300
Nov 15, 202492.4093.6991.1191.8891.16114,600
Nov 14, 202492.1792.9190.7392.6891.9596,400
Nov 13, 202492.3393.5291.5991.6390.91127,800
Nov 12, 202492.5192.6090.5992.2591.53105,600
Nov 11, 202490.0792.5690.0792.5691.83145,500
Nov 8, 202491.8192.4690.2490.3389.62124,600
Nov 7, 202492.8094.3792.2192.4491.71102,100
Nov 6, 202494.9594.9589.1993.1292.39195,000
Nov 5, 202492.3593.9391.9793.1192.38112,600
Nov 4, 202492.2093.9491.9692.1591.43143,600
Nov 1, 202491.0192.1590.3991.9791.25144,100
Oct 31, 202493.6593.9889.8990.4089.69387,200
Oct 30, 202493.7095.9093.6493.9193.17125,000
Oct 29, 202496.2496.5693.1193.6392.9096,200
Oct 28, 202497.3797.7395.5997.1796.41183,600
Oct 25, 202495.6799.9795.1797.3396.57293,800
Oct 24, 202493.7196.2892.6995.5094.75226,000
Oct 23, 202493.7196.3393.5394.5193.77141,400
Oct 22, 202494.4895.0993.9594.1093.36185,500
Oct 21, 202496.2996.4894.4794.4793.73168,600
Oct 18, 202498.1998.1996.2996.4095.64253,600
Oct 17, 202498.0698.5296.6997.5996.82147,300
Oct 16, 2024100.69102.1497.7797.8297.05257,200
Oct 15, 2024100.48102.40100.48100.96100.17225,100
Oct 14, 2024100.92101.32100.48101.09100.3052,600
Oct 11, 2024100.39101.29100.39101.14100.35184,600
Oct 10, 2024100.25100.5498.95100.3399.54192,200
Oct 9, 202497.43101.7996.95101.12100.33309,300
Oct 8, 202496.6097.2195.1597.2196.45171,700
Oct 7, 202496.8997.1893.7997.0196.25133,800
Oct 4, 202499.2499.2496.5996.5995.83150,200
Oct 3, 202497.9998.2997.4698.0897.3198,100
Oct 2, 202497.5798.8297.3198.6997.92103,700
Oct 1, 202497.3498.4196.9298.0297.25106,500
Sep 30, 202496.0497.6095.7797.3696.6095,200
Sep 27, 202497.0297.0295.8896.4795.71137,600
Sep 26, 2024 0.32 Dividend
Sep 26, 202495.9896.7395.2896.0495.2996,700
Sep 25, 202496.4296.6594.9695.0393.97109,000
Sep 24, 202494.7997.4194.7296.5095.42112,200
Sep 23, 202495.1195.7894.4494.6993.63108,900
Sep 20, 202494.1395.6194.1095.1194.05176,700
Sep 19, 202494.1295.8193.9695.4494.37156,800
Sep 18, 202492.7493.6291.6392.5191.48244,000
Sep 17, 202492.0493.2692.0393.1692.12152,300
Sep 16, 202490.4591.9189.8191.9090.8794,600
Sep 13, 202488.4390.5188.4390.5189.50125,100
Sep 12, 202487.0188.7886.9788.2687.2791,100
Sep 11, 202487.2387.2885.8186.7685.7968,900
Sep 10, 202487.4187.9486.0887.4986.5194,200
Sep 9, 202487.3488.4586.8287.6786.6995,300
Sep 6, 202487.6488.2786.7887.3286.3497,700
Sep 5, 202486.8990.1586.8987.9686.9876,800
Sep 4, 202485.7387.1985.7386.5385.56105,100
Sep 3, 202487.5288.4685.8686.0485.08124,400
Aug 30, 202489.0189.8087.9888.5287.5376,700
Aug 29, 202488.9589.5688.5988.9387.9450,600
Aug 28, 202488.1389.2088.1388.3787.3869,300
Aug 27, 202489.9390.6488.6888.9687.9789,500
Aug 26, 202490.0091.4389.9590.3189.30124,800
Aug 23, 202486.4489.8085.8989.6988.6984,900
Aug 22, 202486.1986.5085.2485.7984.8373,000
Aug 21, 202485.8386.3585.1686.3585.3866,800
Aug 20, 202485.4086.1284.7285.6584.6977,900
Aug 19, 202485.4386.2785.2685.3384.3880,500
Aug 16, 202486.1786.6984.7785.1684.21144,600
Aug 15, 202485.4887.4685.4886.4085.43230,800
Aug 14, 202486.6287.0584.5784.7483.79118,800
Aug 13, 202485.8587.0285.3486.8085.8364,400
Aug 12, 202485.1286.0584.8585.1984.24220,400
Aug 9, 202485.5786.3784.8285.3984.43102,000
Aug 8, 202484.0285.5784.0284.9784.02132,400
Aug 7, 202486.6188.8983.9483.9683.02159,200
Aug 6, 202483.3386.8183.0185.5684.60215,600
Aug 5, 202483.7284.5081.4583.4882.55159,700
Aug 2, 202485.2787.3784.6886.5285.55258,400
Aug 1, 202488.2289.6085.7486.3885.41127,300
Jul 31, 202487.9289.9787.6888.6987.70211,600
Jul 30, 202487.2588.7686.7887.7786.79128,500
Jul 29, 202487.4287.4285.8686.6885.71272,400
Jul 26, 202485.0488.3784.8287.8486.86192,500
Jul 25, 202477.7885.3176.9984.7383.78281,100
Jul 24, 202478.8379.6078.5079.3478.45214,500
Jul 23, 202479.3079.5677.7179.0178.13135,600
Jul 22, 202479.2880.3279.2879.4678.57117,300
Jul 19, 202479.1579.8478.4279.1978.30135,800
Jul 18, 202480.3281.1478.5678.8577.97277,800
Jul 17, 202478.0981.1478.0681.0880.17242,200
Jul 16, 202476.1478.2475.7378.2477.36275,100
Jul 15, 202477.1778.0376.0376.0475.19192,800
Jul 12, 202477.7978.0076.8977.1776.31172,500
Jul 11, 202475.3577.9375.3577.7176.84171,800
Jul 10, 202474.8975.2074.1874.9074.06157,100
Jul 9, 202474.7075.3973.9174.7973.95141,700
Jul 8, 202474.6375.1774.0074.6873.84138,400
Jul 5, 202475.7275.8874.6374.7773.93233,600
Jul 3, 202475.5977.1375.3276.1375.28127,600
Jul 2, 202477.0677.0675.0675.4374.59240,600
Jul 1, 202477.0077.8476.5676.7875.92166,700
Jun 28, 202477.5677.7776.6176.8776.01223,700
Jun 27, 202477.3277.5876.5477.2376.37169,200
Jun 26, 2024 0.32 Dividend
Jun 26, 202476.7777.4876.6077.0076.14335,700
Jun 25, 202477.6978.0476.9777.5176.332,124,600
Jun 24, 202477.7378.6276.7277.4076.22175,100
Jun 21, 202478.1878.3077.3477.9876.79220,400
Jun 20, 202477.7878.4077.2178.3177.11330,700
Jun 18, 202478.6178.7977.5077.9876.79275,900
Jun 17, 202479.3079.4977.7678.9177.71143,900
Jun 14, 202479.9080.6078.5079.9178.69217,200
Jun 13, 202479.5480.0978.6979.9078.68138,200
Jun 12, 202479.5180.5078.6379.0677.8597,100
Jun 11, 202478.4278.4277.6478.0676.87106,100
Jun 10, 202477.8579.2677.8578.9377.72110,200
Jun 7, 202478.8979.1777.9478.0276.83100,500

Related Tickers

IFP.TO Interfor Corporation
13.10
+0.23%
 
UFPI UFP Industries, Inc.
96.58
-0.81%
 
CFP.TO Canfor Corporation
13.71
-0.51%
 
BCC Boise Cascade Company
86.80
-0.77%
 
WEF.TO Western Forest Products Inc.
0.4050
0.00%
 
SSD Simpson Manufacturing Co., Inc.
156.79
-1.69%
 
CFF.TO Conifex Timber Inc.
0.3500
-1.41%
 
SJ.TO Stella-Jones Inc.
77.21
+0.09%
 
ADN.TO Acadian Timber Corp.
18.18
-0.38%
 
GDL.TO Goodfellow Inc.
12.81
+0.08%