West Fraser Timber

WFG
🏛️ usa →
67.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 94.87 95.86 94.36 95.36 0.1M
2021-12-30 95.97 97.59 94.63 95.48 0.3M
2021-12-29 94.45 95.48 92.91 95.24 0.2M
2021-12-28 96.88 96.89 94.54 94.63 0.2M
2021-12-27 90.60 96.96 90.23 96.83 0.3M
2021-12-23 89.36 91.05 88.64 90.70 0.2M
2021-12-22 87.67 88.84 87.35 88.72 0.1M
2021-12-21 87.41 87.79 85.60 87.02 0.2M
2021-12-20 85.94 86.96 84.69 86.50 0.5M
2021-12-17 88.19 89.46 86.88 87.30 0.3M
2021-12-16 88.90 89.96 88.09 88.52 0.2M
2021-12-15 86.38 87.62 84.11 87.62 0.2M
2021-12-14 87.38 88.67 86.26 86.37 0.2M
2021-12-13 89.09 89.17 86.35 87.67 0.2M
2021-12-10 89.07 89.58 87.41 88.51 0.2M
2021-12-09 87.66 88.98 87.12 88.68 0.2M
2021-12-08 89.17 89.99 88.30 88.35 0.1M
2021-12-07 86.90 89.67 86.82 88.65 0.2M
2021-12-06 85.94 86.09 84.53 85.86 0.2M
2021-12-03 85.80 87.33 84.17 85.28 0.2M
2021-12-02 83.17 85.35 82.82 85.10 0.3M
2021-12-01 83.47 85.64 82.57 82.81 0.3M
2021-11-30 82.72 83.40 79.92 81.95 0.4M
2021-11-29 84.08 84.49 83.05 83.58 0.2M
2021-11-26 84.67 85.31 83.52 83.74 0.2M
2021-11-24 86.23 87.26 85.93 86.93 0.1M
2021-11-23 87.45 87.45 85.59 86.58 0.1M
2021-11-22 86.81 88.66 86.60 87.41 0.2M
2021-11-19 87.53 87.96 86.39 86.66 0.3M
2021-11-18 85.69 87.53 85.50 87.30 0.2M
2021-11-17 84.72 86.01 83.60 85.70 0.2M
2021-11-16 83.62 85.33 83.60 84.62 0.2M
2021-11-15 83.32 84.09 82.62 83.85 0.1M
2021-11-12 83.11 83.71 82.62 83.32 0.1M
2021-11-11 82.67 83.72 82.49 83.02 0.2M
2021-11-10 83.37 84.41 82.24 82.48 0.2M
2021-11-09 83.48 83.90 82.89 83.28 0.2M
2021-11-08 84.29 84.42 83.14 83.59 0.1M
2021-11-05 83.44 83.84 82.69 83.64 0.2M
2021-11-04 83.42 84.80 82.89 83.35 0.2M
2021-11-03 80.00 83.32 80.00 83.27 0.3M
2021-11-02 79.93 80.25 78.49 80.25 0.3M
2021-11-01 80.32 81.05 79.36 80.12 0.2M
2021-10-29 82.99 82.99 78.78 80.04 0.4M
2021-10-27 82.67 82.67 80.43 81.21 0.3M
2021-10-26 85.37 85.37 81.90 82.34 0.4M
2021-10-25 84.55 85.72 84.19 84.99 0.2M
2021-10-22 85.88 86.52 84.82 84.82 0.2M
2021-10-21 87.16 87.22 84.19 85.59 0.4M
2021-10-20 87.19 88.46 87.19 88.29 0.2M
2021-10-19 90.20 90.71 87.16 87.28 0.3M
2021-10-18 91.15 91.15 90.11 90.24 0.2M
2021-10-15 91.92 92.08 90.98 91.34 0.2M
2021-10-14 91.93 92.46 89.91 91.41 0.2M
2021-10-13 90.74 91.78 90.02 90.91 0.2M
2021-10-12 88.34 90.98 88.34 89.89 0.4M
2021-10-11 87.50 89.12 87.10 87.58 0.1M
2021-10-08 86.48 87.35 84.79 86.91 0.3M
2021-10-07 85.30 86.14 83.88 85.74 0.4M
2021-10-06 83.13 85.86 83.07 85.30 0.3M
2021-10-05 84.27 84.99 83.44 84.17 0.2M
2021-10-04 85.17 85.62 83.59 84.06 0.2M
2021-10-01 84.64 85.23 83.06 85.20 0.5M
2021-09-30 84.99 85.33 82.95 84.23 0.3M
2021-09-29 83.26 85.44 82.40 85.01 0.3M
2021-09-28 84.45 84.75 82.09 82.55 0.2M
2021-09-27 82.96 85.42 82.75 85.11 0.3M
2021-09-24 80.29 83.07 80.29 82.61 0.2M
2021-09-23 81.28 82.99 80.75 80.80 0.3M
2021-09-22 78.44 80.93 78.40 80.49 0.3M
2021-09-21 77.37 78.35 75.93 78.35 0.3M
2021-09-20 76.63 76.81 74.37 76.66 0.4M
2021-09-17 77.70 78.34 77.15 78.01 0.2M
2021-09-16 78.32 78.61 77.04 77.73 0.2M
2021-09-15 76.32 78.23 75.94 78.17 0.3M
2021-09-14 78.54 79.10 76.17 76.31 0.3M
2021-09-13 80.49 80.49 77.79 78.11 0.3M
2021-09-10 80.43 81.30 79.34 79.66 0.2M
2021-09-09 79.28 80.49 78.39 79.65 0.4M
2021-09-08 79.25 80.11 78.67 79.42 0.2M
2021-09-07 80.68 82.28 79.60 79.78 0.4M
2021-09-03 77.14 80.70 77.14 80.39 0.4M
2021-09-02 75.75 77.78 75.69 77.38 0.3M
2021-09-01 76.76 78.22 73.77 75.44 0.4M
2021-08-31 79.12 79.71 76.85 77.14 0.4M
2021-08-30 78.00 79.33 77.77 78.72 0.4M
2021-08-27 74.80 77.63 74.80 77.53 0.3M
2021-08-26 75.95 77.20 74.92 75.23 0.3M
2021-08-25 73.55 76.19 72.88 75.85 0.4M
2021-08-24 70.52 74.44 70.52 73.51 0.5M
2021-08-23 68.35 70.49 67.65 70.31 0.2M
2021-08-20 68.24 68.24 66.24 67.61 0.3M
2021-08-19 70.70 70.83 68.12 68.53 0.3M
2021-08-18 70.60 74.01 70.60 71.73 0.3M
2021-08-17 72.65 72.88 70.03 70.13 0.4M
2021-08-16 72.91 73.82 72.39 73.05 0.4M
2021-08-13 73.50 74.22 73.12 73.60 0.4M
2021-08-12 72.43 73.81 72.31 73.50 0.4M
2021-08-11 72.37 72.63 71.83 72.63 0.3M
2021-08-10 70.30 72.18 69.64 71.87 0.3M
2021-08-09 69.28 70.43 68.99 69.97 0.4M
2021-08-06 70.48 71.06 69.21 69.70 0.2M
2021-08-05 71.79 71.79 70.32 70.44 0.1M
2021-08-04 71.01 72.07 70.99 71.28 0.2M
2021-08-03 71.08 72.88 70.92 71.10 0.3M
2021-08-02 71.76 73.13 70.79 71.36 0.2M
2021-07-30 71.80 72.03 70.41 71.67 0.4M
2021-07-29 72.01 72.72 70.94 72.31 0.3M
2021-07-28 71.16 71.62 69.52 70.03 0.3M
2021-07-27 71.10 71.60 69.96 71.07 0.3M
2021-07-26 71.89 72.36 70.67 71.63 0.3M
2021-07-23 71.35 73.12 71.21 71.56 0.3M
2021-07-22 70.30 71.57 69.21 71.35 0.3M
2021-07-21 68.12 70.55 68.06 70.30 0.5M
2021-07-20 66.76 68.17 65.77 67.92 0.5M
2021-07-19 66.69 66.92 64.72 66.28 0.5M
2021-07-16 71.48 71.48 67.63 68.07 0.6M
2021-07-15 72.33 72.33 69.86 70.74 0.5M
2021-07-14 72.91 73.35 71.93 72.60 0.2M
2021-07-13 73.95 74.50 72.50 72.91 0.5M
2021-07-12 74.82 75.26 73.82 74.41 0.2M
2021-07-09 75.27 75.83 74.46 74.99 0.3M
2021-07-08 73.00 75.13 72.25 74.91 0.6M
2021-07-07 71.60 74.72 71.60 74.51 0.9M
2021-07-06 70.79 70.87 68.87 69.61 0.2M
2021-07-02 72.18 72.67 70.86 71.54 0.2M
2021-07-01 72.00 72.50 71.29 72.17 0.1M
2021-06-30 69.62 71.78 69.11 71.68 0.4M
2021-06-29 69.46 71.14 69.46 69.63 0.1M
2021-06-28 70.41 70.67 69.14 69.51 0.3M
2021-06-25 71.65 72.53 70.00 70.07 0.2M
2021-06-24 70.91 71.78 70.40 71.50 0.2M
2021-06-23 71.56 71.60 69.55 70.91 0.3M
2021-06-22 71.30 71.81 70.18 71.06 0.3M
2021-06-21 69.00 71.28 69.00 70.67 0.4M
2021-06-18 67.30 69.24 67.08 68.91 0.4M
2021-06-17 69.82 70.59 67.67 68.29 0.4M
2021-06-16 69.69 71.36 69.53 70.53 0.5M
2021-06-15 70.47 70.78 67.41 69.77 0.9M
2021-06-14 71.72 72.96 70.43 70.56 0.4M
2021-06-11 72.16 73.00 71.67 71.86 0.3M
2021-06-10 74.20 74.66 71.70 71.92 0.4M
2021-06-09 71.66 74.35 70.84 73.64 0.5M
2021-06-08 72.47 72.47 70.83 70.99 0.5M
2021-06-07 73.62 75.18 71.41 72.09 0.6M
2021-06-04 74.30 75.47 73.17 73.86 0.5M
2021-06-03 74.57 75.49 74.02 74.46 0.4M
2021-06-02 77.17 77.48 73.65 75.44 0.9M
2021-06-01 77.55 78.70 77.22 77.24 0.5M
2021-05-28 78.92 81.00 76.52 77.01 0.4M
2021-05-27 76.46 78.57 76.46 77.94 0.5M
2021-05-26 76.01 76.95 74.50 76.02 0.4M
2021-05-25 78.58 78.82 76.12 76.57 0.5M
2021-05-24 76.40 78.59 76.30 78.28 0.2M
2021-05-21 76.65 77.13 75.17 75.91 0.5M
2021-05-20 75.68 76.95 74.33 76.26 0.5M
2021-05-19 72.88 76.59 70.62 75.30 0.8M
2021-05-18 76.13 76.76 74.86 75.36 0.4M
2021-05-17 79.00 80.25 75.80 76.65 0.5M
2021-05-14 79.79 80.80 78.27 78.71 0.5M
2021-05-13 80.47 81.49 78.51 78.68 0.4M
2021-05-12 84.24 85.04 78.87 80.45 0.6M
2021-05-11 85.89 85.89 81.81 84.40 0.6M
2021-05-10 87.66 91.53 86.60 86.92 0.6M
2021-05-07 87.40 87.40 83.43 86.48 0.5M
2021-05-06 84.57 86.52 83.05 86.30 0.5M
2021-05-05 84.01 84.87 82.85 84.52 0.4M
2021-05-04 79.34 82.82 78.91 82.54 0.5M
2021-05-03 77.62 80.44 77.62 79.10 0.4M
2021-04-30 77.24 78.30 76.22 77.33 0.3M
2021-04-29 80.35 80.92 77.22 77.98 0.2M
2021-04-28 79.95 80.00 78.18 79.07 0.2M
2021-04-27 78.38 80.75 78.38 79.33 0.4M
2021-04-26 78.74 79.54 76.77 78.37 0.3M
2021-04-23 77.39 78.91 76.29 77.43 0.5M
2021-04-22 77.74 77.74 75.38 76.93 0.3M
2021-04-21 80.90 81.31 75.11 77.04 0.6M
2021-04-20 84.44 84.52 80.48 81.68 0.2M
2021-04-19 86.28 88.48 83.90 84.43 0.4M
2021-04-16 84.03 86.10 83.16 85.04 0.3M
2021-04-15 84.75 85.00 82.46 82.85 0.4M
2021-04-14 82.23 84.53 82.08 83.82 0.4M
2021-04-13 82.39 83.13 81.60 81.82 0.3M
2021-04-12 80.09 83.55 79.97 82.00 0.4M
2021-04-09 82.32 82.55 80.18 80.84 0.2M
2021-04-08 80.12 81.96 79.93 81.96 0.4M
2021-04-07 76.20 79.90 76.20 79.45 0.5M
2021-04-06 75.52 77.83 74.97 75.54 0.2M
2021-04-05 75.00 76.64 74.46 76.11 0.3M
2021-04-01 72.37 74.38 70.83 73.94 0.4M
2021-03-31 66.95 72.46 66.81 72.04 0.6M
2021-03-30 64.82 66.58 64.14 66.20 0.2M
2021-03-29 66.79 67.24 64.88 65.21 0.2M
2021-03-26 65.44 67.13 65.08 66.28 0.2M
2021-03-25 61.83 64.16 61.36 64.16 0.2M
2021-03-24 63.86 64.78 62.09 62.12 0.2M
2021-03-23 65.68 66.43 63.73 63.98 0.2M
2021-03-22 65.85 67.92 65.85 66.03 0.2M
2021-03-19 65.02 66.06 64.49 65.57 0.1M
2021-03-18 65.76 67.74 64.76 65.17 0.3M
2021-03-17 66.80 67.61 65.19 65.34 0.3M
2021-03-16 67.00 68.98 66.47 67.01 0.2M
2021-03-15 66.87 67.54 65.21 66.58 0.1M
2021-03-12 66.02 66.80 65.25 66.80 0.1M
2021-03-11 65.53 66.33 64.89 66.01 0.1M
2021-03-10 66.25 66.66 64.48 64.59 0.1M
2021-03-09 66.97 68.14 66.16 66.36 0.1M
2021-03-08 65.23 67.17 65.23 65.48 0.1M
2021-03-05 64.26 65.23 61.65 65.23 0.1M
2021-03-04 65.50 65.50 62.56 63.53 0.2M
2021-03-03 64.00 66.24 63.98 65.49 0.2M
2021-03-02 67.58 68.80 63.01 63.69 0.2M
2021-03-01 69.59 70.40 67.51 67.67 0.1M
2021-02-26 68.00 69.69 66.19 68.31 0.2M
2021-02-25 68.42 69.46 67.58 68.08 0.2M
2021-02-24 67.63 68.60 66.31 67.94 0.1M
2021-02-23 68.44 68.67 65.63 66.74 0.2M
2021-02-22 69.91 69.91 67.70 68.73 0.1M
2021-02-19 69.02 70.32 68.66 69.59 0.1M
2021-02-18 70.50 70.50 67.30 68.72 0.2M
2021-02-17 73.20 74.58 69.68 70.70 0.1M
2021-02-16 75.02 78.83 72.54 73.14 0.1M
2021-02-12 71.70 74.48 70.74 74.40 0.1M
2021-02-11 71.76 71.83 70.68 71.75 0.1M
2021-02-10 69.49 71.30 68.85 71.30 0.0M
2021-02-09 70.52 70.72 69.24 69.79 0.1M
2021-02-08 70.20 70.73 67.98 70.52 0.1M
2021-02-05 68.35 69.97 68.06 68.94 0.1M
2021-02-04 66.38 67.65 65.78 67.08 0.1M
2021-02-03 65.33 67.43 64.41 66.36 0.1M
2021-02-02 66.85 68.95 62.49 62.49 0.1M
2021-02-01 62.00 69.67 62.00 66.85 0.1M