UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202276.7481.2776.7481.0781.07280,500
30 Jun 202273.9177.3773.7676.7376.73459,500
29 Jun 202275.3075.5673.8775.2575.25327,200
28 Jun 202277.2677.8574.9075.1075.10537,400
27 Jun 202275.8678.0275.3176.7376.73297,800
24 Jun 202272.6075.8871.7875.7275.72554,400
23 Jun 202274.9975.3371.3572.1272.12928,600
22 Jun 202277.1077.7075.2076.3976.39450,500
21 Jun 202279.5080.1177.9178.5378.53352,500
21 Jun 20220.3 Dividend
17 Jun 202279.0179.4277.1278.0677.76647,900
16 Jun 202281.1882.3378.4578.7278.42443,300
15 Jun 202282.0084.1081.2783.5983.27496,700
14 Jun 202281.5084.4780.8981.5981.28458,800
13 Jun 202285.1085.3181.0681.2580.94492,400
10 Jun 202286.7188.4186.2487.5687.22441,200
09 Jun 202290.9691.1988.3988.6188.27450,100
08 Jun 202291.8492.2490.3991.4191.06665,300
07 Jun 202293.6093.6091.1992.0791.72377,800
06 Jun 202294.2694.7891.6393.8193.45415,800
03 Jun 202292.0095.7792.0094.2693.901,016,200
02 Jun 202288.1690.1286.8989.4589.11592,800
01 Jun 202292.5893.7588.1688.1687.82713,400
31 May 202290.4492.9890.4492.3892.02528,600
27 May 202291.9492.7690.4291.0190.66463,200
26 May 202289.0491.7989.0191.1290.77313,600
25 May 202285.1089.0385.1088.6688.32368,400
24 May 202287.0187.4483.0085.6085.27583,000
23 May 202288.0988.8186.3087.6987.35288,200
20 May 202288.5888.5885.1087.1486.81428,600
19 May 202287.3589.1887.2487.4887.14260,000
18 May 202289.8191.1086.6787.3587.01271,500
17 May 202288.8491.2788.1190.7890.43414,100
16 May 202286.3288.4084.7287.7887.44428,300
13 May 202285.3186.7284.3986.0085.67351,800
12 May 202284.2285.8183.3885.1184.78468,200
11 May 202287.0987.9584.9885.3685.03267,700
10 May 202290.5290.6986.5287.5087.16281,400
09 May 202289.0790.8487.9990.1789.82439,900
06 May 202292.1192.3089.6890.9790.62283,300
05 May 202291.7893.6190.6992.5092.14270,900
04 May 202291.6593.7990.7593.5693.20327,700
03 May 202289.3891.6889.0091.2690.91374,700
02 May 202288.0089.6387.1888.9288.58283,100
29 Apr 202290.1390.5587.6587.8287.48310,900
28 Apr 202287.4589.5786.2289.5489.20343,500
27 Apr 202285.7687.2485.0286.8986.56312,200
26 Apr 202286.6787.4284.9885.9785.64401,100
25 Apr 202286.2587.4884.6687.0086.67421,000
22 Apr 202287.8588.3486.7187.3186.97360,200
21 Apr 202290.1691.5787.2387.6487.30686,900
20 Apr 202285.9890.2685.2788.7988.45880,600
19 Apr 202278.4180.8678.1680.2279.91223,100
18 Apr 202277.2379.0877.0378.2677.96164,000
14 Apr 202278.7879.0076.7977.4477.14218,600
13 Apr 202276.4878.4976.4478.2977.99190,400
12 Apr 202276.2677.4475.5975.8175.52338,200
11 Apr 202273.4676.0473.2074.1773.88303,500
08 Apr 202273.3075.6373.1074.0473.76298,900
07 Apr 202273.5073.8071.4272.9372.65414,500
06 Apr 202276.0276.1272.1973.0072.72416,900
05 Apr 202278.9579.9276.6176.9276.62264,000
04 Apr 202279.4379.7577.3378.9678.66290,500
01 Apr 202282.3782.4177.4279.4479.13582,500
31 Mar 202286.2186.4182.3282.4382.11335,100
30 Mar 202287.4088.4586.2486.7386.40304,800
29 Mar 202285.6088.7684.7787.0386.70220,800
28 Mar 202286.2086.3883.9784.9484.61541,100
25 Mar 202287.7387.9485.8786.5686.23280,900
24 Mar 202291.0591.0586.8087.4487.10348,100
23 Mar 202290.1991.0289.6290.6590.30216,900
22 Mar 202292.9393.0289.2790.7090.35543,300
21 Mar 202298.9299.0091.1391.9091.55327,700
18 Mar 202296.4999.0895.3398.9298.54253,100
17 Mar 202294.6697.4294.6697.3196.94272,400
17 Mar 20220.25 Dividend
16 Mar 202295.6298.0092.5794.8494.23364,900
15 Mar 202289.1394.2889.1394.0993.48297,200
14 Mar 202294.3494.3488.8989.6889.10333,500
11 Mar 202295.9095.9093.5293.6193.00214,800
10 Mar 202291.5095.1490.7095.0394.42316,900
09 Mar 202288.5091.3187.2091.2990.70561,500
08 Mar 202292.5192.6986.8986.8986.33495,000
07 Mar 202296.8597.7291.7092.2991.69412,900
04 Mar 202299.2399.2396.1097.2696.63308,000
03 Mar 2022100.27100.9798.1599.8399.18249,300
02 Mar 2022100.36101.5098.8299.9699.31257,500
01 Mar 2022100.23102.6199.1999.6098.96403,100
28 Feb 202296.70100.0196.3199.7399.08290,800
25 Feb 202294.4297.6794.1197.6697.03247,900
24 Feb 202289.5694.4289.1394.1993.58532,800
23 Feb 202297.3297.5691.7491.8291.23501,800
22 Feb 202296.0399.9596.0396.6696.03267,300
18 Feb 202297.4698.9096.2996.5395.91296,000
17 Feb 202298.3998.3996.6097.3296.69234,600
16 Feb 202297.0099.8094.8698.8098.16356,500
15 Feb 202298.8899.0396.2897.0496.41363,100
14 Feb 202299.5199.7497.8097.8897.25185,800
11 Feb 202298.27101.7098.2799.5198.87459,900
10 Feb 202297.31100.2097.3197.9497.31209,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...