5 DAY PERFORMANCE
+15.14%
1 MONTH PERFORMANCE
+7.20%
3 MONTH PERFORMANCE
-2.55%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
+3.78%
1 YEAR PERFORMANCE
+10.33%
West Fraser Timber Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $76.61 | $75.63 (-1.28%) | $76.71 | $75.35 | 173,820 | $6.08 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 |
| 01/29/2025 | $87.11 | $87.65 (0.62%) | $88.20 | $86.81 | 175,200 | $7.04 B |
| 01/28/2025 | $90.42 | $87.73 (-2.98%) | $90.42 | $87.43 | 196,200 | $7.05 B |
| 01/27/2025 | $91.64 | $90.78 (-0.94%) | $91.64 | $89.78 | 108,756 | $7.29 B |
| 01/24/2025 | $92.61 | $91.62 (-1.07%) | $92.80 | $90.55 | 105,844 | $7.36 B |
| 01/23/2025 | $90.75 | $92.16 (1.55%) | $93.03 | $90.75 | 125,931 | $7.40 B |
| 01/22/2025 | $91.74 | $90.80 (-1.02%) | $92.12 | $89.98 | 148,000 | $7.30 B |
| 01/21/2025 | $89.22 | $92.06 (3.18%) | $92.39 | $89.16 | 219,541 | $7.40 B |
| 01/17/2025 | $89.12 | $89.97 (0.95%) | $91.08 | $88.80 | 204,000 | $7.23 B |
| 01/16/2025 | $87.96 | $88.69 (0.83%) | $88.85 | $86.81 | 132,400 | $7.13 B |
| 01/15/2025 | $88.03 | $88.65 (0.7%) | $89.73 | $86.85 | 238,301 | $7.12 B |
| 01/14/2025 | $85.39 | $86.33 (1.1%) | $87.77 | $85.39 | 220,147 | $6.94 B |
| 01/13/2025 | $84.94 | $85.16 (0.26%) | $85.60 | $83.88 | 176,684 | $6.84 B |
| 01/10/2025 | $84.61 | $84.75 (0.17%) | $85.96 | $84.02 | 144,916 | $6.81 B |
| 01/08/2025 | $88.19 | $85.31 (-3.27%) | $88.19 | $82.29 | 303,550 | $6.85 B |
| 01/07/2025 | $89.92 | $88.31 (-1.79%) | $90.66 | $87.98 | 144,901 | $7.10 B |
| 01/06/2025 | $88.25 | $89.82 (1.78%) | $90.83 | $88.25 | 109,700 | $7.22 B |
| 01/03/2025 | $87.25 | $87.33 (0.09%) | $87.84 | $86.91 | 81,412 | $7.02 B |
| 01/02/2025 | $87.15 | $86.69 (-0.53%) | $87.54 | $86.59 | 123,300 | $6.97 B |
| 12/31/2024 | $86.42 | $86.55 (0.15%) | $87.11 | $85.98 | 126,400 | $6.95 B |
| 12/30/2024 | $85.58 | $86.11 (0.62%) | $86.45 | $85.01 | 93,949 | $6.92 B |
| 12/27/2024 | $86.53 | $86.47 (-0.07%) | $87.61 | $86.18 | 104,000 | $6.95 B |
| 12/26/2024 | $87.12 | $87.31 (0.22%) | $88.09 | $86.81 | 74,000 | $7.02 B |
| 12/24/2024 | $86.72 | $87.75 (1.19%) | $87.75 | $86.64 | 54,720 | $7.05 B |
| 12/23/2024 | $85.08 | $87.08 (2.35%) | $87.08 | $85.08 | 106,400 | $7.00 B |
| 12/20/2024 | $84.68 | $85.58 (1.06%) | $86.56 | $83.73 | 151,447 | $6.88 B |
| 12/19/2024 | $85.32 | $84.65 (-0.79%) | $86.01 | $83.98 | 141,826 | $6.80 B |
| 12/18/2024 | $87.98 | $84.81 (-3.6%) | $88.34 | $84.58 | 132,819 | $6.81 B |
| 12/17/2024 | $87.37 | $87.86 (0.56%) | $88.13 | $86.30 | 116,800 | $7.06 B |
| 12/16/2024 | $88.74 | $87.94 (-0.9%) | $89.25 | $87.65 | 191,733 | $7.07 B |
| 12/13/2024 | $92.36 | $89.49 (-3.11%) | $92.36 | $89.33 | 262,000 | $7.19 B |
| 12/12/2024 | $92.54 | $92.17 (-0.4%) | $94.18 | $91.97 | 141,417 | $7.41 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.
