5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
-16.43%
6 MONTH PERFORMANCE
-21.67%
YEAR-TO-DATE PERFORMANCE
-15.01%
1 YEAR PERFORMANCE
-3.92%
West Fraser Timber Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $72.52 | $73.71 (1.64%) | $73.71 | $71.74 | 96,549 | $5.79 B |
| 04/29/2025 | $74.47 | $73.29 (-1.58%) | $74.87 | $73.23 | 138,114 | $5.84 B |
| 04/28/2025 | $73.49 | $74.88 (1.89%) | $74.96 | $73.49 | 150,310 | $5.97 B |
| 04/25/2025 | $72.19 | $73.56 (1.9%) | $73.64 | $71.25 | 169,822 | $5.86 B |
| 04/24/2025 | $72.62 | $72.73 (0.15%) | $73.95 | $72.26 | 225,900 | $5.79 B |
| 04/23/2025 | $76.92 | $72.86 (-5.28%) | $78.20 | $72.60 | 415,346 | $5.80 B |
| 04/22/2025 | $72.74 | $74.55 (2.49%) | $74.84 | $72.74 | 241,873 | $5.94 B |
| 04/21/2025 | $73.00 | $72.50 (-0.68%) | $73.24 | $71.77 | 144,800 | $5.78 B |
| 04/17/2025 | $73.03 | $73.29 (0.36%) | $73.94 | $72.95 | 110,300 | $5.91 B |
| 04/16/2025 | $72.82 | $73.29 (0.65%) | $74.23 | $72.38 | 171,300 | $5.91 B |
| 04/15/2025 | $74.75 | $73.31 (-1.93%) | $75.25 | $72.99 | 177,000 | $5.91 B |
| 04/14/2025 | $75.80 | $74.56 (-1.64%) | $76.21 | $74.47 | 285,900 | $6.01 B |
| 04/11/2025 | $74.92 | $75.39 (0.63%) | $75.57 | $73.70 | 170,407 | $6.08 B |
| 04/10/2025 | $74.70 | $74.27 (-0.58%) | $75.18 | $72.74 | 184,734 | $5.99 B |
| 04/09/2025 | $70.73 | $75.57 (6.84%) | $76.39 | $69.48 | 416,232 | $6.09 B |
| 04/08/2025 | $72.25 | $70.90 (-1.87%) | $73.73 | $70.56 | 401,600 | $5.71 B |
| 04/07/2025 | $72.00 | $70.53 (-2.04%) | $74.25 | $69.73 | 503,014 | $5.68 B |
| 04/04/2025 | $72.50 | $73.44 (1.3%) | $73.92 | $71.17 | 370,932 | $5.92 B |
| 04/03/2025 | $76.80 | $74.34 (-3.2%) | $78.80 | $74.26 | 312,400 | $5.99 B |
| 04/02/2025 | $77.42 | $78.77 (1.74%) | $78.90 | $77.42 | 141,400 | $6.35 B |
| 04/01/2025 | $76.96 | $78.03 (1.39%) | $79.22 | $76.51 | 331,020 | $6.29 B |
| 03/31/2025 | $74.81 | $76.94 (2.85%) | $77.41 | $74.49 | 226,821 | $6.20 B |
| 03/28/2025 | $77.07 | $75.63 (-1.87%) | $77.25 | $74.90 | 234,010 | $6.10 B |
| 03/27/2025 | $76.38 | $77.10 (0.94%) | $77.72 | $76.38 | 282,600 | $6.21 B |
| 03/26/2025 | $78.32 | $76.84 (-1.89%) | $78.81 | $76.78 | 153,644 | $6.19 B |
| 03/25/2025 | $77.81 | $78.04 (0.3%) | $78.43 | $77.11 | 149,600 | $6.29 B |
| 03/24/2025 | $76.56 | $77.63 (1.4%) | $78.36 | $76.51 | 236,245 | $6.26 B |
| 03/21/2025 | $76.06 | $76.12 (0.08%) | $76.57 | $75.20 | 161,210 | $6.14 B |
| 03/20/2025 | $77.03 | $76.95 (-0.1%) | $77.47 | $76.71 | 157,800 | $6.20 B |
| 03/19/2025 | $77.52 | $77.48 (-0.05%) | $78.95 | $76.88 | 157,200 | $6.25 B |
| 03/18/2025 | $77.51 | $78.09 (0.75%) | $78.15 | $76.94 | 140,417 | $6.29 B |
| 03/17/2025 | $76.57 | $77.34 (1.01%) | $77.49 | $76.17 | 156,700 | $6.23 B |
| 03/14/2025 | $76.62 | $76.59 (-0.04%) | $77.34 | $76.40 | 172,900 | $6.17 B |
| 03/13/2025 | $75.69 | $76.30 (0.81%) | $77.36 | $75.43 | 188,609 | $6.15 B |
| 03/12/2025 | $76.61 | $75.63 (-1.28%) | $76.71 | $75.35 | 211,130 | $6.10 B |
| 03/11/2025 | $77.50 | $76.27 (-1.59%) | $78.16 | $75.77 | 223,500 | $6.15 B |
| 03/10/2025 | $76.70 | $77.31 (0.8%) | $79.33 | $76.70 | 244,600 | $6.23 B |
| 03/07/2025 | $77.38 | $78.01 (0.81%) | $78.44 | $75.92 | 208,100 | $6.29 B |
| 03/06/2025 | $77.50 | $77.75 (0.32%) | $78.37 | $77.21 | 143,100 | $6.27 B |
| 03/05/2025 | $76.53 | $77.92 (1.82%) | $79.28 | $76.52 | 289,805 | $6.28 B |
| 03/04/2025 | $75.50 | $75.90 (0.53%) | $77.34 | $74.49 | 256,800 | $6.12 B |
| 03/03/2025 | $79.85 | $76.44 (-4.27%) | $80.73 | $76.08 | 320,000 | $6.16 B |
| 02/28/2025 | $79.15 | $79.52 (0.47%) | $79.54 | $77.58 | 218,829 | $6.41 B |
| 02/27/2025 | $77.70 | $78.70 (1.29%) | $78.99 | $77.70 | 197,942 | $6.34 B |
| 02/26/2025 | $78.48 | $78.53 (0.06%) | $80.36 | $78.40 | 157,234 | $6.33 B |
| 02/25/2025 | $77.66 | $78.45 (1.02%) | $78.66 | $76.98 | 180,636 | $6.32 B |
| 02/24/2025 | $78.99 | $77.77 (-1.54%) | $79.26 | $77.69 | 213,600 | $6.27 B |
| 02/21/2025 | $80.05 | $78.84 (-1.51%) | $80.63 | $78.58 | 127,800 | $6.35 B |
| 02/20/2025 | $78.95 | $80.23 (1.62%) | $81.13 | $78.56 | 197,400 | $6.47 B |
| 02/19/2025 | $79.27 | $78.93 (-0.43%) | $80.03 | $78.54 | 237,800 | $6.36 B |
| 02/18/2025 | $79.18 | $80.34 (1.47%) | $80.70 | $78.89 | 238,003 | $6.48 B |
| 02/14/2025 | $80.68 | $79.69 (-1.23%) | $82.18 | $79.69 | 274,500 | $6.42 B |
| 02/13/2025 | $83.83 | $80.58 (-3.88%) | $84.02 | $80.23 | 392,600 | $6.49 B |
| 02/12/2025 | $83.98 | $83.79 (-0.23%) | $84.38 | $83.00 | 212,629 | $6.75 B |
| 02/11/2025 | $85.03 | $85.08 (0.06%) | $86.32 | $85.00 | 113,328 | $6.86 B |
| 02/10/2025 | $85.39 | $85.87 (0.56%) | $86.88 | $85.38 | 194,000 | $6.90 B |
| 02/07/2025 | $85.81 | $85.33 (-0.56%) | $85.97 | $84.64 | 133,627 | $6.86 B |
| 02/06/2025 | $84.79 | $85.85 (1.25%) | $85.91 | $84.55 | 172,900 | $6.90 B |
| 02/05/2025 | $85.23 | $84.39 (-0.99%) | $85.23 | $83.50 | 159,828 | $6.78 B |
| 02/04/2025 | $84.76 | $84.52 (-0.28%) | $85.78 | $84.26 | 237,300 | $6.79 B |
| 02/03/2025 | $84.07 | $84.21 (0.17%) | $85.34 | $82.54 | 319,800 | $6.77 B |
| 01/31/2025 | $87.60 | $86.78 (-0.94%) | $88.75 | $86.71 | 161,521 | $6.97 B |
| 01/30/2025 | $87.83 | $88.02 (0.22%) | $88.95 | $87.02 | 151,400 | $7.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
