-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
+8.60% -
3 MONTH PERFORMANCE
+25.64% -
6 MONTH PERFORMANCE
+11.74% -
YEAR-TO-DATE PERFORMANCE
+12.85% -
1 YEAR PERFORMANCE
+33.14%
West Fraser Timber Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $97.02 | $96.47 (-0.57%) | $97.02 | $95.88 | 133,950 | $7.83 B |
| 09/26/2024 | $95.98 | $96.04 (0.06%) | $96.73 | $95.28 | 96,703 | $7.80 B |
| 09/25/2024 | $96.42 | $95.03 (-1.44%) | $96.65 | $94.96 | 109,049 | $7.72 B |
| 09/24/2024 | $94.79 | $96.50 (1.8%) | $97.41 | $94.72 | 112,200 | $7.84 B |
| 09/23/2024 | $95.11 | $94.69 (-0.44%) | $95.78 | $94.44 | 108,900 | $7.69 B |
| 09/20/2024 | $94.13 | $95.11 (1.04%) | $95.61 | $94.10 | 176,710 | $7.72 B |
| 09/19/2024 | $94.12 | $95.44 (1.4%) | $95.81 | $93.96 | 156,800 | $7.75 B |
| 09/18/2024 | $92.74 | $92.51 (-0.25%) | $93.62 | $91.63 | 244,000 | $7.51 B |
| 09/17/2024 | $92.04 | $93.16 (1.22%) | $93.26 | $92.03 | 152,328 | $7.57 B |
| 09/16/2024 | $90.45 | $91.90 (1.6%) | $91.91 | $89.81 | 94,600 | $7.46 B |
| 09/13/2024 | $88.43 | $90.51 (2.35%) | $90.51 | $88.43 | 125,100 | $7.35 B |
| 09/12/2024 | $87.01 | $88.26 (1.44%) | $88.78 | $86.97 | 91,138 | $7.17 B |
| 09/11/2024 | $87.23 | $86.76 (-0.54%) | $87.28 | $85.81 | 68,939 | $7.05 B |
| 09/10/2024 | $87.41 | $87.49 (0.09%) | $87.94 | $86.08 | 94,240 | $7.10 B |
| 09/09/2024 | $87.34 | $87.67 (0.38%) | $88.45 | $86.82 | 95,326 | $7.12 B |
| 09/06/2024 | $87.64 | $87.32 (-0.37%) | $88.27 | $86.78 | 97,700 | $7.09 B |
| 09/05/2024 | $86.89 | $87.96 (1.23%) | $90.15 | $86.89 | 76,846 | $7.14 B |
| 09/04/2024 | $85.73 | $86.53 (0.93%) | $87.19 | $85.73 | 105,100 | $7.03 B |
| 09/03/2024 | $87.52 | $86.04 (-1.69%) | $88.46 | $85.86 | 124,400 | $6.99 B |
| 08/30/2024 | $89.01 | $88.52 (-0.55%) | $89.80 | $87.98 | 76,700 | $7.19 B |
| 08/29/2024 | $88.95 | $88.93 (-0.02%) | $89.56 | $88.59 | 50,644 | $7.22 B |
| 08/28/2024 | $88.13 | $88.37 (0.27%) | $89.20 | $88.13 | 69,300 | $7.18 B |
| 08/27/2024 | $89.93 | $88.96 (-1.08%) | $90.64 | $88.68 | 89,538 | $7.22 B |
| 08/26/2024 | $90.00 | $90.31 (0.34%) | $91.43 | $89.95 | 124,805 | $7.33 B |
| 08/23/2024 | $86.44 | $89.69 (3.76%) | $89.80 | $85.89 | 84,900 | $7.28 B |
| 08/22/2024 | $86.19 | $85.79 (-0.46%) | $86.50 | $85.24 | 73,000 | $6.97 B |
| 08/21/2024 | $85.83 | $86.35 (0.61%) | $86.35 | $85.16 | 66,800 | $7.01 B |
| 08/20/2024 | $85.40 | $85.65 (0.29%) | $86.12 | $84.72 | 77,900 | $6.96 B |
| 08/19/2024 | $85.43 | $85.33 (-0.12%) | $86.27 | $85.26 | 80,517 | $6.93 B |
| 08/16/2024 | $86.17 | $85.16 (-1.17%) | $86.69 | $84.77 | 144,600 | $6.92 B |
| 08/15/2024 | $85.48 | $86.40 (1.08%) | $87.46 | $85.48 | 230,800 | $7.02 B |
| 08/14/2024 | $86.62 | $84.74 (-2.17%) | $87.05 | $84.57 | 118,843 | $6.88 B |
| 08/13/2024 | $85.85 | $86.80 (1.11%) | $87.02 | $85.34 | 64,407 | $7.05 B |
| 08/12/2024 | $85.12 | $85.19 (0.08%) | $86.05 | $84.85 | 220,418 | $6.92 B |
| 08/09/2024 | $85.57 | $85.39 (-0.21%) | $86.37 | $84.82 | 102,001 | $6.93 B |
| 08/08/2024 | $84.02 | $84.97 (1.13%) | $85.57 | $84.02 | 132,400 | $6.90 B |
| 08/07/2024 | $86.61 | $83.96 (-3.06%) | $88.89 | $83.94 | 159,221 | $6.82 B |
| 08/06/2024 | $83.33 | $85.56 (2.68%) | $86.81 | $83.01 | 215,632 | $6.95 B |
| 08/05/2024 | $83.72 | $83.48 (-0.29%) | $84.50 | $81.45 | 159,700 | $6.78 B |
| 08/02/2024 | $85.27 | $86.52 (1.47%) | $87.37 | $84.68 | 258,400 | $7.03 B |
| 08/01/2024 | $88.22 | $86.38 (-2.09%) | $89.60 | $85.74 | 127,300 | $7.01 B |
| 07/31/2024 | $87.92 | $88.69 (0.88%) | $89.97 | $87.68 | 211,629 | $7.20 B |
| 07/30/2024 | $87.25 | $87.77 (0.6%) | $88.76 | $86.78 | 128,500 | $7.13 B |
| 07/29/2024 | $87.42 | $86.68 (-0.85%) | $87.42 | $85.86 | 272,400 | $7.04 B |
| 07/26/2024 | $85.04 | $87.84 (3.29%) | $88.37 | $84.82 | 192,500 | $7.13 B |
| 07/25/2024 | $77.78 | $84.73 (8.94%) | $85.31 | $76.99 | 281,100 | $6.88 B |
| 07/24/2024 | $78.83 | $79.34 (0.65%) | $79.60 | $78.50 | 214,500 | $6.44 B |
| 07/23/2024 | $79.30 | $79.01 (-0.37%) | $79.56 | $77.71 | 135,600 | $6.42 B |
| 07/22/2024 | $79.28 | $79.46 (0.23%) | $80.32 | $79.28 | 117,300 | $6.45 B |
| 07/19/2024 | $79.15 | $79.19 (0.05%) | $79.84 | $78.42 | 135,816 | $6.47 B |
| 07/18/2024 | $80.32 | $78.85 (-1.83%) | $81.14 | $78.56 | 277,826 | $6.44 B |
| 07/17/2024 | $78.09 | $81.08 (3.83%) | $81.14 | $78.06 | 242,200 | $6.62 B |
| 07/16/2024 | $76.14 | $78.24 (2.76%) | $78.24 | $75.73 | 275,100 | $6.39 B |
| 07/15/2024 | $77.17 | $76.04 (-1.46%) | $78.03 | $76.03 | 192,800 | $6.21 B |
| 07/12/2024 | $77.79 | $77.17 (-0.8%) | $78.00 | $76.89 | 172,500 | $6.30 B |
| 07/11/2024 | $75.35 | $77.71 (3.13%) | $77.93 | $75.35 | 171,800 | $6.35 B |
| 07/10/2024 | $74.89 | $74.90 (0.01%) | $75.20 | $74.18 | 157,133 | $6.12 B |
| 07/09/2024 | $74.70 | $74.79 (0.12%) | $75.39 | $73.91 | 141,709 | $6.11 B |
| 07/08/2024 | $74.63 | $74.68 (0.07%) | $75.17 | $74.00 | 138,400 | $6.10 B |
| 07/05/2024 | $75.72 | $74.77 (-1.25%) | $75.88 | $74.63 | 233,600 | $6.11 B |
| 07/03/2024 | $75.59 | $76.13 (0.71%) | $77.13 | $75.32 | 127,600 | $6.22 B |
| 07/02/2024 | $77.06 | $75.43 (-2.12%) | $77.06 | $75.06 | 240,626 | $6.16 B |
| 07/01/2024 | $77.00 | $76.78 (-0.29%) | $77.84 | $76.56 | 166,700 | $6.27 B |