West Fraser Timber Co. Ltd Common stock (WFG)

77.92Last Price

+2.02 (2.66%)Change

West Fraser Timber is a prominent North American forest products company that specializes in manufacturing and distributing a wide range of wood-based products

The company operates sawmills, plywood mills, and engineered wood facilities, producing lumber, panels, and other wood products used in construction and various industrial applications. With a strong commitment to sustainability and responsible forestry practices, West Fraser emphasizes environmental stewardship while delivering high-quality materials that support the building and construction sectors. Their extensive product line caters to both residential and commercial markets, making them a key player in the timber industry.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	76.53	79.28	76.52	77.92	289,805	77.92
3/04/2025	75.50	77.34	74.49	75.90	256,760	75.90
3/03/2025	79.85	80.73	76.08	76.44	319,135	76.44
2/28/2025	79.15	79.54	77.58	79.52	244,310	79.52
2/27/2025	77.70	78.99	77.70	78.70	197,942	78.70
2/26/2025	78.48	80.36	78.39	78.53	157,234	78.53
2/25/2025	77.66	78.66	76.98	78.45	180,632	78.45
2/24/2025	78.99	79.26	77.69	77.77	213,585	77.77
2/21/2025	80.05	80.63	78.58	78.84	127,799	78.84
2/20/2025	78.95	81.13	78.56	80.23	197,374	80.23
2/19/2025	79.27	80.03	78.54	78.93	237,775	78.93
2/18/2025	79.18	80.70	78.89	80.34	238,003	80.34
2/14/2025	80.68	82.17	79.69	79.69	274,488	79.69
2/13/2025	83.83	84.02	80.23	80.58	392,571	80.58
2/12/2025	83.98	84.38	83.00	83.79	212,629	83.79
2/11/2025	85.03	86.32	85.00	85.08	113,328	85.08
2/10/2025	85.39	86.88	85.38	85.87	193,963	85.87
2/07/2025	85.81	85.97	84.64	85.33	133,627	85.33
2/06/2025	84.79	85.91	84.55	85.85	172,873	85.85
2/05/2025	85.23	85.23	83.50	84.39	159,805	84.39
2/04/2025	84.76	85.78	84.26	84.52	237,297	84.52
2/03/2025	84.07	85.34	82.54	84.21	319,768	84.21
1/31/2025	87.60	88.75	86.71	86.78	161,521	86.78
1/30/2025	87.83	88.95	87.02	88.02	151,369	88.02
1/29/2025	87.11	88.20	86.81	87.65	175,175	87.65
1/28/2025	90.42	90.42	87.43	87.73	196,170	87.73
1/27/2025	91.64	91.64	89.78	90.78	108,706	90.78
1/24/2025	92.61	92.80	90.55	91.62	105,844	91.62
1/23/2025	90.75	93.03	90.75	92.16	125,931	92.16
1/22/2025	91.74	92.11	89.98	90.80	147,976	90.80
1/21/2025	89.22	92.39	89.16	92.06	219,492	92.06
1/17/2025	89.12	91.08	88.80	89.97	204,000	89.97
1/16/2025	87.96	88.84	86.81	88.69	132,367	88.69
1/15/2025	88.03	89.73	86.85	88.65	238,298	88.65
1/14/2025	85.39	87.77	85.39	86.33	220,113	86.33
1/13/2025	84.94	85.60	83.88	85.16	176,673	85.16
1/10/2025	84.61	85.96	84.02	84.75	144,916	84.75
1/08/2025	88.19	88.19	82.29	85.31	303,550	85.31
1/07/2025	89.92	90.66	87.98	88.31	144,901	88.31
1/06/2025	88.25	90.83	88.25	89.82	109,655	89.82
1/03/2025	87.25	87.84	86.91	87.33	81,412	87.33
1/02/2025	87.15	87.53	86.58	86.69	123,294	86.69
12/31/2024	86.11	0.00	86.55	86.55	0	86.55
12/30/2024	85.58	86.45	85.01	86.11	93,949	86.11
12/27/2024	86.53	87.61	86.18	86.47	103,952	86.47
12/26/2024	87.12	88.09	86.81	87.31	73,987	87.31
12/24/2024	86.72	87.75	86.64	87.75	54,720	87.75
12/23/2024	85.08	87.08	85.08	87.08	106,397	87.08
12/20/2024	84.68	86.56	83.73	85.58	151,447	85.58
12/19/2024	85.32	86.01	83.98	84.64	119,436	84.64
12/18/2024	87.98	88.34	84.58	84.81	132,819	84.81
12/17/2024	87.37	88.13	86.30	87.86	116,796	87.86
12/16/2024	88.74	89.25	87.64	87.94	191,726	87.94
12/13/2024	92.36	92.36	89.33	89.49	261,957	89.49
12/12/2024	92.54	94.18	91.97	92.17	141,417	92.17
12/11/2024	92.77	93.72	92.14	93.01	152,888	93.01
12/10/2024	93.21	93.58	91.92	92.53	218,630	92.53
12/09/2024	94.92	95.77	92.97	93.50	160,967	93.50
12/06/2024	96.18	96.18	92.20	93.95	264,495	93.95