West Fraser Timber Co. Ltd. (WFG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

81.07

+4.34

(+5.66%)

At close: 04:00PM EDT

80.88

-0.19

(-0.23%)

After hours:

07:21PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	76.74	81.27	76.74	81.07	81.07	280,500
30 Jun 2022	73.91	77.37	73.76	76.73	76.73	459,500
29 Jun 2022	75.30	75.56	73.87	75.25	75.25	327,200
28 Jun 2022	77.26	77.85	74.90	75.10	75.10	537,400
27 Jun 2022	75.86	78.02	75.31	76.73	76.73	297,800
24 Jun 2022	72.60	75.88	71.78	75.72	75.72	554,400
23 Jun 2022	74.99	75.33	71.35	72.12	72.12	928,600
22 Jun 2022	77.10	77.70	75.20	76.39	76.39	450,500
21 Jun 2022	79.50	80.11	77.91	78.53	78.53	352,500
21 Jun 2022	0.3 Dividend
17 Jun 2022	79.01	79.42	77.12	78.06	77.76	647,900
16 Jun 2022	81.18	82.33	78.45	78.72	78.42	443,300
15 Jun 2022	82.00	84.10	81.27	83.59	83.27	496,700
14 Jun 2022	81.50	84.47	80.89	81.59	81.28	458,800
13 Jun 2022	85.10	85.31	81.06	81.25	80.94	492,400
10 Jun 2022	86.71	88.41	86.24	87.56	87.22	441,200
09 Jun 2022	90.96	91.19	88.39	88.61	88.27	450,100
08 Jun 2022	91.84	92.24	90.39	91.41	91.06	665,300
07 Jun 2022	93.60	93.60	91.19	92.07	91.72	377,800
06 Jun 2022	94.26	94.78	91.63	93.81	93.45	415,800
03 Jun 2022	92.00	95.77	92.00	94.26	93.90	1,016,200
02 Jun 2022	88.16	90.12	86.89	89.45	89.11	592,800
01 Jun 2022	92.58	93.75	88.16	88.16	87.82	713,400
31 May 2022	90.44	92.98	90.44	92.38	92.02	528,600
27 May 2022	91.94	92.76	90.42	91.01	90.66	463,200
26 May 2022	89.04	91.79	89.01	91.12	90.77	313,600
25 May 2022	85.10	89.03	85.10	88.66	88.32	368,400
24 May 2022	87.01	87.44	83.00	85.60	85.27	583,000
23 May 2022	88.09	88.81	86.30	87.69	87.35	288,200
20 May 2022	88.58	88.58	85.10	87.14	86.81	428,600
19 May 2022	87.35	89.18	87.24	87.48	87.14	260,000
18 May 2022	89.81	91.10	86.67	87.35	87.01	271,500
17 May 2022	88.84	91.27	88.11	90.78	90.43	414,100
16 May 2022	86.32	88.40	84.72	87.78	87.44	428,300
13 May 2022	85.31	86.72	84.39	86.00	85.67	351,800
12 May 2022	84.22	85.81	83.38	85.11	84.78	468,200
11 May 2022	87.09	87.95	84.98	85.36	85.03	267,700
10 May 2022	90.52	90.69	86.52	87.50	87.16	281,400
09 May 2022	89.07	90.84	87.99	90.17	89.82	439,900
06 May 2022	92.11	92.30	89.68	90.97	90.62	283,300
05 May 2022	91.78	93.61	90.69	92.50	92.14	270,900
04 May 2022	91.65	93.79	90.75	93.56	93.20	327,700
03 May 2022	89.38	91.68	89.00	91.26	90.91	374,700
02 May 2022	88.00	89.63	87.18	88.92	88.58	283,100
29 Apr 2022	90.13	90.55	87.65	87.82	87.48	310,900
28 Apr 2022	87.45	89.57	86.22	89.54	89.20	343,500
27 Apr 2022	85.76	87.24	85.02	86.89	86.56	312,200
26 Apr 2022	86.67	87.42	84.98	85.97	85.64	401,100
25 Apr 2022	86.25	87.48	84.66	87.00	86.67	421,000
22 Apr 2022	87.85	88.34	86.71	87.31	86.97	360,200
21 Apr 2022	90.16	91.57	87.23	87.64	87.30	686,900
20 Apr 2022	85.98	90.26	85.27	88.79	88.45	880,600
19 Apr 2022	78.41	80.86	78.16	80.22	79.91	223,100
18 Apr 2022	77.23	79.08	77.03	78.26	77.96	164,000
14 Apr 2022	78.78	79.00	76.79	77.44	77.14	218,600
13 Apr 2022	76.48	78.49	76.44	78.29	77.99	190,400
12 Apr 2022	76.26	77.44	75.59	75.81	75.52	338,200
11 Apr 2022	73.46	76.04	73.20	74.17	73.88	303,500
08 Apr 2022	73.30	75.63	73.10	74.04	73.76	298,900
07 Apr 2022	73.50	73.80	71.42	72.93	72.65	414,500
06 Apr 2022	76.02	76.12	72.19	73.00	72.72	416,900
05 Apr 2022	78.95	79.92	76.61	76.92	76.62	264,000
04 Apr 2022	79.43	79.75	77.33	78.96	78.66	290,500
01 Apr 2022	82.37	82.41	77.42	79.44	79.13	582,500
31 Mar 2022	86.21	86.41	82.32	82.43	82.11	335,100
30 Mar 2022	87.40	88.45	86.24	86.73	86.40	304,800
29 Mar 2022	85.60	88.76	84.77	87.03	86.70	220,800
28 Mar 2022	86.20	86.38	83.97	84.94	84.61	541,100
25 Mar 2022	87.73	87.94	85.87	86.56	86.23	280,900
24 Mar 2022	91.05	91.05	86.80	87.44	87.10	348,100
23 Mar 2022	90.19	91.02	89.62	90.65	90.30	216,900
22 Mar 2022	92.93	93.02	89.27	90.70	90.35	543,300
21 Mar 2022	98.92	99.00	91.13	91.90	91.55	327,700
18 Mar 2022	96.49	99.08	95.33	98.92	98.54	253,100
17 Mar 2022	94.66	97.42	94.66	97.31	96.94	272,400
17 Mar 2022	0.25 Dividend
16 Mar 2022	95.62	98.00	92.57	94.84	94.23	364,900
15 Mar 2022	89.13	94.28	89.13	94.09	93.48	297,200
14 Mar 2022	94.34	94.34	88.89	89.68	89.10	333,500
11 Mar 2022	95.90	95.90	93.52	93.61	93.00	214,800
10 Mar 2022	91.50	95.14	90.70	95.03	94.42	316,900
09 Mar 2022	88.50	91.31	87.20	91.29	90.70	561,500
08 Mar 2022	92.51	92.69	86.89	86.89	86.33	495,000
07 Mar 2022	96.85	97.72	91.70	92.29	91.69	412,900
04 Mar 2022	99.23	99.23	96.10	97.26	96.63	308,000
03 Mar 2022	100.27	100.97	98.15	99.83	99.18	249,300
02 Mar 2022	100.36	101.50	98.82	99.96	99.31	257,500
01 Mar 2022	100.23	102.61	99.19	99.60	98.96	403,100
28 Feb 2022	96.70	100.01	96.31	99.73	99.08	290,800
25 Feb 2022	94.42	97.67	94.11	97.66	97.03	247,900
24 Feb 2022	89.56	94.42	89.13	94.19	93.58	532,800
23 Feb 2022	97.32	97.56	91.74	91.82	91.23	501,800
22 Feb 2022	96.03	99.95	96.03	96.66	96.03	267,300
18 Feb 2022	97.46	98.90	96.29	96.53	95.91	296,000
17 Feb 2022	98.39	98.39	96.60	97.32	96.69	234,600
16 Feb 2022	97.00	99.80	94.86	98.80	98.16	356,500
15 Feb 2022	98.88	99.03	96.28	97.04	96.41	363,100
14 Feb 2022	99.51	99.74	97.80	97.88	97.25	185,800
11 Feb 2022	98.27	101.70	98.27	99.51	98.87	459,900
10 Feb 2022	97.31	100.20	97.31	97.94	97.31	209,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.80(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.59%)

BTC-GBP15,941.65-203.54(-1.26%)

West Fraser Timber Co. Ltd. (WFG)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.80(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.59%)

BTC-GBP
15,941.65
-203.54(-1.26%)