West Fraser Timber Co. Ltd Common stock (WFG)

86.78Last Price

-1.24 (-1.41%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	95.22	96.10	94.62	95.48	61,665	95.48
12/04/2024	95.38	95.58	93.74	94.81	60,015	94.81
12/03/2024	94.27	95.26	93.49	95.01	72,206	95.01
12/02/2024	98.65	98.65	94.17	94.24	137,326	94.24
11/29/2024	98.37	99.20	98.11	98.98	54,645	98.98
11/27/2024	98.12	99.55	97.18	98.17	131,707	98.17
11/26/2024	98.24	98.50	96.71	98.47	116,553	98.47
11/25/2024	94.86	100.33	94.86	99.44	206,259	99.44
11/22/2024	95.64	95.97	93.74	94.46	160,099	94.46
11/21/2024	94.22	96.54	94.22	95.51	170,201	95.51
11/20/2024	91.80	94.47	91.80	93.42	185,678	93.42
11/19/2024	92.29	93.31	91.75	92.46	74,862	92.46
11/18/2024	91.29	93.87	91.29	93.14	107,369	93.14
11/15/2024	92.40	93.69	91.11	91.88	114,642	91.88
11/14/2024	92.17	92.91	90.73	92.68	96,407	92.68
11/13/2024	92.33	93.52	91.59	91.63	127,824	91.63
11/12/2024	92.51	92.60	90.59	92.25	105,614	92.25
11/11/2024	90.07	92.56	90.07	92.56	145,451	92.56
11/08/2024	91.81	92.46	90.24	90.33	124,591	90.33
11/07/2024	92.80	94.37	92.21	92.44	102,054	92.44
11/06/2024	94.95	94.95	89.19	93.12	195,040	93.12
11/05/2024	92.35	93.93	91.97	93.11	112,601	93.11
11/04/2024	92.20	93.94	91.96	92.15	143,565	92.15
11/01/2024	91.01	92.15	90.39	91.97	144,061	91.97