NYSE - Delayed Quote USD

West Fraser Timber Co. Ltd. (WFG)

Compare
89.49 -2.68 (-2.91%)
At close: December 13 at 4:00:02 PM EST
89.49 +0.00 (+0.00%)
After hours: December 13 at 5:30:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 92.36 92.36 89.33 89.49 89.49 262,000
Dec 12, 2024 92.54 94.18 91.97 92.17 92.17 141,400
Dec 11, 2024 92.77 93.73 92.14 93.01 93.01 152,900
Dec 10, 2024 93.21 93.58 91.92 92.53 92.53 218,600
Dec 9, 2024 94.92 95.77 92.98 93.50 93.50 161,000
Dec 6, 2024 96.18 96.18 92.20 93.95 93.95 264,500
Dec 5, 2024 95.22 96.10 94.62 95.48 95.48 61,700
Dec 4, 2024 95.38 95.58 93.74 94.81 94.81 60,000
Dec 3, 2024 94.27 95.26 93.49 95.01 95.01 72,200
Dec 2, 2024 98.65 98.65 94.17 94.24 94.24 137,300
Nov 29, 2024 98.37 99.20 98.11 98.98 98.98 54,600
Nov 27, 2024 98.12 99.55 97.18 98.17 98.17 131,700
Nov 26, 2024 98.24 98.50 96.71 98.47 98.47 116,600
Nov 25, 2024 94.86 100.33 94.86 99.44 99.44 206,300
Nov 22, 2024 95.64 95.97 93.74 94.46 94.46 160,100
Nov 21, 2024 94.22 96.54 94.22 95.51 95.51 170,200
Nov 20, 2024 91.80 94.47 91.80 93.42 93.42 185,700
Nov 19, 2024 92.29 93.31 91.75 92.46 92.46 74,900
Nov 18, 2024 91.29 93.87 91.29 93.14 93.14 107,300
Nov 15, 2024 92.40 93.69 91.11 91.88 91.88 114,600
Nov 14, 2024 92.17 92.91 90.73 92.68 92.68 96,400
Nov 13, 2024 92.33 93.52 91.59 91.63 91.63 127,800
Nov 12, 2024 92.51 92.60 90.59 92.25 92.25 105,600
Nov 11, 2024 90.07 92.56 90.07 92.56 92.56 145,500
Nov 8, 2024 91.81 92.46 90.24 90.33 90.33 124,600
Nov 7, 2024 92.80 94.37 92.21 92.44 92.44 102,100
Nov 6, 2024 94.95 94.95 89.19 93.12 93.12 195,000
Nov 5, 2024 92.35 93.93 91.97 93.11 93.11 112,600
Nov 4, 2024 92.20 93.94 91.96 92.15 92.15 143,600
Nov 1, 2024 91.01 92.15 90.39 91.97 91.97 144,100
Oct 31, 2024 93.65 93.98 89.89 90.40 90.40 387,200
Oct 30, 2024 93.70 95.90 93.64 93.91 93.91 125,000
Oct 29, 2024 96.24 96.56 93.11 93.63 93.63 96,200
Oct 28, 2024 97.37 97.73 95.59 97.17 97.17 183,600
Oct 25, 2024 95.67 99.97 95.17 97.33 97.33 293,800
Oct 24, 2024 93.71 96.28 92.69 95.50 95.50 226,000
Oct 23, 2024 93.71 96.33 93.53 94.51 94.51 141,400
Oct 22, 2024 94.48 95.09 93.95 94.10 94.10 185,500
Oct 21, 2024 96.29 96.48 94.47 94.47 94.47 168,600
Oct 18, 2024 98.19 98.19 96.29 96.40 96.40 253,600
Oct 17, 2024 98.06 98.52 96.69 97.59 97.59 147,300
Oct 16, 2024 100.69 102.14 97.77 97.82 97.82 257,200
Oct 15, 2024 100.48 102.40 100.48 100.96 100.96 225,100
Oct 14, 2024 100.92 101.32 100.48 101.09 101.09 52,600
Oct 11, 2024 100.39 101.29 100.39 101.14 101.14 184,600
Oct 10, 2024 100.25 100.54 98.95 100.33 100.33 192,200
Oct 9, 2024 97.43 101.79 96.95 101.12 101.12 309,300
Oct 8, 2024 96.60 97.21 95.15 97.21 97.21 171,700
Oct 7, 2024 96.89 97.18 93.79 97.01 97.01 133,800
Oct 4, 2024 99.24 99.24 96.59 96.59 96.59 150,200
Oct 3, 2024 97.99 98.29 97.46 98.08 98.08 98,100
Oct 2, 2024 97.57 98.82 97.31 98.69 98.69 103,700
Oct 1, 2024 97.34 98.41 96.92 98.02 98.02 106,500
Sep 30, 2024 96.04 97.60 95.77 97.36 97.36 95,200
Sep 27, 2024 97.02 97.02 95.88 96.47 96.47 137,600
Sep 26, 2024 0.32 Dividend
Sep 26, 2024 95.98 96.73 95.28 96.04 96.04 96,700
Sep 25, 2024 96.42 96.65 94.96 95.03 94.71 109,000
Sep 24, 2024 94.79 97.41 94.72 96.50 96.18 112,200
Sep 23, 2024 95.11 95.78 94.44 94.69 94.37 108,900
Sep 20, 2024 94.13 95.61 94.10 95.11 94.79 176,700
Sep 19, 2024 94.12 95.81 93.96 95.44 95.12 156,800
Sep 18, 2024 92.74 93.62 91.63 92.51 92.20 244,000
Sep 17, 2024 92.04 93.26 92.03 93.16 92.85 152,300
Sep 16, 2024 90.45 91.91 89.81 91.90 91.59 94,600
Sep 13, 2024 88.43 90.51 88.43 90.51 90.21 125,100
Sep 12, 2024 87.01 88.78 86.97 88.26 87.96 91,100
Sep 11, 2024 87.23 87.28 85.81 86.76 86.47 68,900
Sep 10, 2024 87.41 87.94 86.08 87.49 87.20 94,200
Sep 9, 2024 87.34 88.45 86.82 87.67 87.37 95,300
Sep 6, 2024 87.64 88.27 86.78 87.32 87.03 97,700
Sep 5, 2024 86.89 90.15 86.89 87.96 87.66 76,800
Sep 4, 2024 85.73 87.19 85.73 86.53 86.24 105,100
Sep 3, 2024 87.52 88.46 85.86 86.04 85.75 124,400
Aug 30, 2024 89.01 89.80 87.98 88.52 88.22 76,700
Aug 29, 2024 88.95 89.56 88.59 88.93 88.63 50,600
Aug 28, 2024 88.13 89.20 88.13 88.37 88.07 69,300
Aug 27, 2024 89.93 90.64 88.68 88.96 88.66 89,500
Aug 26, 2024 90.00 91.43 89.95 90.31 90.01 124,800
Aug 23, 2024 86.44 89.80 85.89 89.69 89.39 84,900
Aug 22, 2024 86.19 86.50 85.24 85.79 85.50 73,000
Aug 21, 2024 85.83 86.35 85.16 86.35 86.06 66,800
Aug 20, 2024 85.40 86.12 84.72 85.65 85.36 77,900
Aug 19, 2024 85.43 86.27 85.26 85.33 85.04 80,500
Aug 16, 2024 86.17 86.69 84.77 85.16 84.87 144,600
Aug 15, 2024 85.48 87.46 85.48 86.40 86.11 230,800
Aug 14, 2024 86.62 87.05 84.57 84.74 84.45 118,800
Aug 13, 2024 85.85 87.02 85.34 86.80 86.51 64,400
Aug 12, 2024 85.12 86.05 84.85 85.19 84.90 220,400
Aug 9, 2024 85.57 86.37 84.82 85.39 85.10 102,000
Aug 8, 2024 84.02 85.57 84.02 84.97 84.68 132,400
Aug 7, 2024 86.61 88.89 83.94 83.96 83.68 159,200
Aug 6, 2024 83.33 86.81 83.01 85.56 85.27 215,600
Aug 5, 2024 83.72 84.50 81.45 83.48 83.20 159,700
Aug 2, 2024 85.27 87.37 84.68 86.52 86.23 258,400
Aug 1, 2024 88.22 89.60 85.74 86.38 86.09 127,300
Jul 31, 2024 87.92 89.97 87.68 88.69 88.39 211,600
Jul 30, 2024 87.25 88.76 86.78 87.77 87.47 128,500
Jul 29, 2024 87.42 87.42 85.86 86.68 86.39 272,400
Jul 26, 2024 85.04 88.37 84.82 87.84 87.54 192,500
Jul 25, 2024 77.78 85.31 76.99 84.73 84.44 281,100
Jul 24, 2024 78.83 79.60 78.50 79.34 79.07 214,500
Jul 23, 2024 79.30 79.56 77.71 79.01 78.74 135,600
Jul 22, 2024 79.28 80.32 79.28 79.46 79.19 117,300
Jul 19, 2024 79.15 79.84 78.42 79.19 78.92 135,800
Jul 18, 2024 80.32 81.14 78.56 78.85 78.58 277,800
Jul 17, 2024 78.09 81.14 78.06 81.08 80.81 242,200
Jul 16, 2024 76.14 78.24 75.73 78.24 77.98 275,100
Jul 15, 2024 77.17 78.03 76.03 76.04 75.78 192,800
Jul 12, 2024 77.79 78.00 76.89 77.17 76.91 172,500
Jul 11, 2024 75.35 77.93 75.35 77.71 77.45 171,800
Jul 10, 2024 74.89 75.20 74.18 74.90 74.65 157,100
Jul 9, 2024 74.70 75.39 73.91 74.79 74.54 141,700
Jul 8, 2024 74.63 75.17 74.00 74.68 74.43 138,400
Jul 5, 2024 75.72 75.88 74.63 74.77 74.52 233,600
Jul 3, 2024 75.59 77.13 75.32 76.13 75.87 127,600
Jul 2, 2024 77.06 77.06 75.06 75.43 75.18 240,600
Jul 1, 2024 77.00 77.84 76.56 76.78 76.52 166,700
Jun 28, 2024 77.56 77.77 76.61 76.87 76.61 223,700
Jun 27, 2024 77.32 77.58 76.54 77.23 76.97 169,200
Jun 26, 2024 0.32 Dividend
Jun 26, 2024 76.77 77.48 76.60 77.00 76.74 335,700
Jun 25, 2024 77.69 78.04 76.97 77.51 76.93 2,124,600
Jun 24, 2024 77.73 78.62 76.72 77.40 76.82 175,100
Jun 21, 2024 78.18 78.30 77.34 77.98 77.40 220,400
Jun 20, 2024 77.78 78.40 77.21 78.31 77.72 330,700
Jun 18, 2024 78.61 78.79 77.50 77.98 77.40 275,900
Jun 17, 2024 79.30 79.49 77.76 78.91 78.32 143,900
Jun 14, 2024 79.90 80.60 78.50 79.91 79.31 217,200
Jun 13, 2024 79.54 80.09 78.69 79.90 79.30 138,200
Jun 12, 2024 79.51 80.50 78.63 79.06 78.47 97,100
Jun 11, 2024 78.42 78.42 77.64 78.06 77.48 106,100
Jun 10, 2024 77.85 79.26 77.85 78.93 78.34 110,200
Jun 7, 2024 78.89 79.17 77.94 78.02 77.44 100,500
Jun 6, 2024 77.96 80.39 77.96 79.56 78.96 111,900
Jun 5, 2024 77.20 78.01 76.98 77.93 77.35 102,200
Jun 4, 2024 78.43 78.50 76.55 76.95 76.37 151,100
Jun 3, 2024 80.22 80.41 78.80 79.00 78.41 82,200
May 31, 2024 78.71 80.05 78.57 80.01 79.41 188,200
May 30, 2024 78.73 79.50 78.22 78.41 77.82 155,700
May 29, 2024 79.99 79.99 77.99 78.53 77.94 176,800
May 28, 2024 81.81 82.75 80.28 80.29 79.69 107,500
May 24, 2024 81.57 82.15 81.44 81.80 81.19 69,700
May 23, 2024 81.96 82.07 80.45 81.22 80.61 86,300
May 22, 2024 82.29 83.11 81.81 81.89 81.28 102,400
May 21, 2024 80.78 82.88 80.38 82.80 82.18 75,900
May 20, 2024 81.35 81.56 80.74 80.84 80.24 54,100
May 17, 2024 81.74 81.76 80.55 81.23 80.62 145,800
May 16, 2024 81.60 82.49 80.89 81.44 80.83 185,000
May 15, 2024 79.42 82.60 79.11 81.79 81.18 152,000
May 14, 2024 78.95 79.63 78.73 79.12 78.53 89,000
May 13, 2024 78.52 78.90 78.28 78.45 77.86 90,900
May 10, 2024 80.08 80.10 78.08 78.23 77.64 120,100
May 9, 2024 79.69 80.07 78.43 79.64 79.04 127,400
May 8, 2024 77.19 79.80 77.19 79.79 79.19 188,000
May 7, 2024 78.06 78.60 77.13 77.40 76.82 137,500
May 6, 2024 79.18 79.18 77.30 78.23 77.64 155,700
May 3, 2024 79.19 79.46 78.29 78.34 77.75 187,500
May 2, 2024 77.98 78.56 77.44 78.36 77.77 109,800
May 1, 2024 76.73 78.66 76.18 77.02 76.44 167,900
Apr 30, 2024 76.01 77.05 75.47 76.56 75.99 234,400
Apr 29, 2024 79.00 79.36 76.22 76.77 76.20 257,900
Apr 26, 2024 79.33 79.54 78.46 78.67 78.08 156,400
Apr 25, 2024 77.70 79.20 76.15 78.89 78.30 277,200
Apr 24, 2024 82.05 82.05 77.94 78.65 78.06 269,600
Apr 23, 2024 78.42 79.55 78.17 78.61 78.02 221,000
Apr 22, 2024 77.35 78.91 77.12 78.42 77.83 198,800
Apr 19, 2024 78.08 79.03 76.76 77.37 76.79 218,400
Apr 18, 2024 78.14 78.97 77.46 78.24 77.65 189,800
Apr 17, 2024 78.47 79.14 77.98 78.00 77.42 162,300
Apr 16, 2024 77.60 78.91 76.15 77.93 77.35 211,700
Apr 15, 2024 79.08 79.98 77.57 78.52 77.93 175,200
Apr 12, 2024 81.52 81.52 78.71 79.13 78.54 201,200
Apr 11, 2024 81.06 81.95 79.38 81.70 81.09 175,500
Apr 10, 2024 81.55 82.63 80.64 80.75 80.15 276,000
Apr 9, 2024 79.61 84.12 79.61 83.52 82.90 157,100
Apr 8, 2024 81.85 81.85 80.57 81.34 80.73 144,000
Apr 5, 2024 81.96 82.61 80.37 81.40 80.79 259,500
Apr 4, 2024 83.19 84.91 81.90 82.51 81.89 211,600
Apr 3, 2024 84.81 85.41 82.65 82.80 82.18 390,300
Apr 2, 2024 85.31 85.84 84.40 84.86 84.23 160,900
Apr 1, 2024 86.71 86.71 84.28 86.27 85.62 124,000
Mar 28, 2024 86.51 87.16 85.08 86.43 85.78 156,300
Mar 27, 2024 87.61 88.00 86.32 86.79 86.14 134,400
Mar 26, 2024 87.66 88.50 87.30 87.30 86.65 86,500
Mar 25, 2024 87.50 89.57 87.24 87.68 87.02 159,000
Mar 22, 2024 86.12 87.40 85.01 87.26 86.61 143,500
Mar 21, 2024 85.66 86.69 85.40 86.24 85.59 107,100
Mar 20, 2024 81.65 86.19 81.65 85.28 84.64 130,400
Mar 19, 2024 79.12 82.05 78.99 81.87 81.26 159,300
Mar 18, 2024 81.44 81.44 79.43 79.43 78.84 124,100
Mar 15, 2024 80.83 81.82 80.27 81.14 80.53 141,900
Mar 14, 2024 0.30 Dividend
Mar 14, 2024 82.18 83.13 80.45 80.76 80.16 106,100
Mar 13, 2024 81.86 83.57 81.86 83.16 82.24 110,200
Mar 12, 2024 82.81 82.98 81.37 81.41 80.51 98,500
Mar 11, 2024 80.53 83.80 80.53 83.41 82.49 133,600
Mar 8, 2024 80.74 82.23 80.29 81.14 80.24 101,100
Mar 7, 2024 81.65 83.00 80.26 80.37 79.48 91,100
Mar 6, 2024 82.02 82.29 80.76 81.65 80.75 124,100
Mar 5, 2024 83.00 84.29 80.63 80.98 80.08 127,700
Mar 4, 2024 81.52 83.87 80.87 83.64 82.71 132,900
Mar 1, 2024 80.44 81.81 79.15 81.63 80.73 111,300
Feb 29, 2024 80.93 81.02 79.76 80.50 79.61 140,500
Feb 28, 2024 79.36 81.51 78.30 80.47 79.58 185,100
Feb 27, 2024 76.51 79.16 75.99 79.14 78.26 154,200
Feb 26, 2024 76.92 76.92 74.67 76.02 75.18 189,000
Feb 23, 2024 78.18 78.18 75.72 77.04 76.19 156,500
Feb 22, 2024 79.18 79.64 77.59 78.22 77.35 170,600
Feb 21, 2024 78.63 81.03 78.12 78.86 77.99 177,800
Feb 20, 2024 78.62 79.10 76.96 78.61 77.74 139,200
Feb 16, 2024 79.36 81.27 79.11 79.69 78.81 153,500
Feb 15, 2024 77.50 81.66 76.38 80.61 79.72 216,400
Feb 14, 2024 77.98 78.93 77.14 78.70 77.83 235,500
Feb 13, 2024 76.79 78.32 76.36 76.83 75.98 124,700
Feb 12, 2024 78.68 80.36 78.25 78.84 77.97 334,300
Feb 9, 2024 77.30 78.29 75.99 78.27 77.40 196,500
Feb 8, 2024 76.52 78.21 75.91 77.36 76.50 155,500
Feb 7, 2024 77.43 77.43 76.32 76.78 75.93 80,900
Feb 6, 2024 77.44 77.64 76.77 77.15 76.30 109,100
Feb 5, 2024 78.08 78.35 76.82 77.70 76.84 92,000
Feb 2, 2024 79.51 79.60 78.52 78.87 78.00 81,500
Feb 1, 2024 79.70 80.99 79.59 80.76 79.87 88,600
Jan 31, 2024 81.21 81.44 79.51 79.52 78.64 62,300
Jan 30, 2024 80.67 82.29 80.67 81.37 80.47 61,500
Jan 29, 2024 80.44 82.22 79.96 81.76 80.86 73,500
Jan 26, 2024 81.58 81.58 80.15 81.03 80.13 76,600
Jan 25, 2024 80.80 81.66 80.37 81.52 80.62 73,400
Jan 24, 2024 82.15 82.77 80.07 80.13 79.24 75,500
Jan 23, 2024 83.11 83.27 80.76 81.07 80.17 86,500
Jan 22, 2024 83.26 83.31 82.30 82.98 82.06 67,400
Jan 19, 2024 82.29 82.95 79.88 82.87 81.95 234,300
Jan 18, 2024 83.26 83.33 80.65 81.86 80.95 65,600
Jan 17, 2024 83.49 83.63 81.48 82.07 81.16 133,100
Jan 16, 2024 86.47 86.75 84.74 85.10 84.16 85,400
Jan 12, 2024 87.24 87.36 84.91 85.86 84.91 84,300
Jan 11, 2024 86.46 86.63 84.98 86.23 85.28 87,400
Jan 10, 2024 85.88 86.34 84.88 85.47 84.52 104,600
Jan 9, 2024 85.76 87.63 85.76 86.34 85.38 121,300
Jan 8, 2024 84.88 87.18 84.73 87.00 86.04 80,800
Jan 5, 2024 83.59 85.52 82.83 85.35 84.41 80,000
Jan 4, 2024 83.36 83.80 82.66 83.49 82.57 90,700
Jan 3, 2024 83.38 84.24 82.56 83.54 82.62 100,500
Jan 2, 2024 84.86 86.39 84.01 84.54 83.60 96,100
Dec 29, 2023 85.29 86.48 85.29 85.58 84.63 77,700
Dec 28, 2023 0.30 Dividend
Dec 28, 2023 85.60 86.42 85.48 85.96 85.01 63,100
Dec 27, 2023 87.47 87.99 86.01 86.24 84.99 93,600
Dec 26, 2023 85.80 87.53 85.80 86.76 85.50 101,000
Dec 22, 2023 84.93 85.91 84.16 85.63 84.39 88,900
Dec 21, 2023 84.37 85.80 84.30 84.95 83.72 132,800
Dec 20, 2023 85.22 86.37 83.70 83.80 82.58 151,100
Dec 19, 2023 77.30 85.27 77.30 85.08 83.85 360,700
Dec 18, 2023 77.79 77.90 76.61 76.93 75.81 131,700
Dec 15, 2023 79.34 79.34 76.42 76.91 75.79 280,800
Dec 14, 2023 79.44 80.48 78.72 78.98 77.83 198,600

Related Tickers

UFPI UFP Industries, Inc.
126.86
-1.00%
 
IFP.TO Interfor Corporation
17.91
-2.56%
 
CFP.TO Canfor Corporation
16.02
-2.26%
 
SSD Simpson Manufacturing Co., Inc.
184.37
-0.71%
 
NKC.SG Canfor Corp
10.60
-2.75%
 
CFPZF Canfor Corporation
11.24
-0.79%
 
SJ.TO Stella-Jones Inc.
71.63
-1.19%
 
ADN.TO Acadian Timber Corp.
18.02
-0.39%
 
GFP.TO GreenFirst Forest Products Inc.
5.65
+1.99%
 
WEF.TO Western Forest Products Inc.
0.4200
0.00%