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
2022-12-30 73.60 74.09 71.95 72.29 0.1M
2022-12-29 72.21 74.99 72.21 74.14 0.2M
2022-12-28 71.77 73.46 71.33 72.09 0.1M
2022-12-27 72.30 72.49 70.81 71.86 0.1M
2022-12-23 69.55 71.11 69.55 70.86 0.1M
2022-12-22 71.30 71.30 68.75 70.01 0.1M
2022-12-21 71.07 73.35 71.07 71.93 0.1M
2022-12-20 71.42 72.05 70.60 70.62 0.1M
2022-12-19 71.65 73.03 70.90 71.84 0.1M
2022-12-16 72.99 73.87 71.64 72.20 0.1M
2022-12-15 74.55 75.35 72.38 73.79 0.1M
2022-12-14 76.91 77.67 75.38 75.62 0.1M
2022-12-13 77.65 79.25 76.64 76.75 0.2M
2022-12-12 76.03 77.00 74.82 76.36 0.1M
2022-12-09 77.02 77.86 75.56 76.08 0.1M
2022-12-08 75.70 78.29 75.43 77.02 0.3M
2022-12-07 74.33 77.17 74.33 75.44 0.1M
2022-12-06 75.93 76.88 74.34 74.97 0.1M
2022-12-05 77.33 77.53 75.43 75.77 0.1M
2022-12-02 78.00 79.17 77.81 77.94 0.1M
2022-12-01 78.86 80.48 78.86 79.15 0.1M
2022-11-30 79.66 79.66 77.41 78.37 0.2M
2022-11-29 79.78 80.85 79.23 79.72 0.1M
2022-11-28 82.00 82.00 79.37 79.78 0.1M
2022-11-25 81.51 83.14 81.51 82.66 0.1M
2022-11-23 83.57 84.10 81.43 81.59 0.1M
2022-11-22 84.12 85.51 83.67 84.69 0.1M
2022-11-21 80.19 84.00 79.77 83.85 0.1M
2022-11-18 82.10 83.32 81.01 81.51 0.1M
2022-11-17 83.17 83.30 81.01 82.02 0.1M
2022-11-16 85.73 85.79 83.62 84.31 0.1M
2022-11-15 83.99 86.91 83.58 86.04 0.1M
2022-11-14 82.69 82.99 81.17 81.89 0.1M
2022-11-11 83.85 84.27 82.54 82.81 0.1M
2022-11-10 80.65 83.80 80.65 83.06 0.1M
2022-11-09 78.40 80.02 77.79 78.16 0.1M
2022-11-08 80.98 80.98 78.00 79.19 0.2M
2022-11-07 78.77 80.66 77.86 80.65 0.1M
2022-11-04 77.93 79.26 77.14 78.10 0.1M
2022-11-03 71.67 76.77 71.60 76.16 0.2M
2022-11-02 76.25 76.27 72.62 72.70 0.1M
2022-11-01 76.28 77.00 75.84 76.27 0.1M
2022-10-31 76.07 76.23 74.92 75.03 0.1M
2022-10-28 74.14 77.49 74.14 77.39 0.1M
2022-10-27 76.71 77.88 74.52 74.66 0.1M
2022-10-26 73.64 75.84 72.69 75.25 0.2M
2022-10-25 73.67 75.02 73.17 73.89 0.1M
2022-10-24 71.94 74.14 71.52 74.02 0.1M
2022-10-21 70.13 72.83 70.13 72.77 0.2M
2022-10-20 71.70 72.77 70.54 70.66 0.1M
2022-10-19 73.77 73.77 71.55 71.74 0.1M
2022-10-18 75.91 75.99 74.07 74.22 0.1M
2022-10-17 76.33 76.40 74.58 74.77 0.1M
2022-10-14 74.23 74.62 72.48 74.34 0.1M
2022-10-13 72.06 75.46 71.68 74.14 0.1M
2022-10-12 74.67 74.67 73.67 73.85 0.1M
2022-10-11 73.22 75.46 72.64 74.60 0.2M
2022-10-10 72.69 74.64 72.69 73.22 0.2M
2022-10-07 71.06 71.98 69.51 71.87 0.2M
2022-10-06 74.02 74.02 71.07 71.24 0.2M
2022-10-05 74.69 75.54 74.14 74.55 0.2M
2022-10-04 76.51 77.76 75.69 76.45 0.2M
2022-10-03 73.75 76.21 73.75 75.31 0.3M
2022-09-30 73.20 74.86 72.15 72.49 0.2M
2022-09-29 71.90 71.90 69.98 71.75 0.2M
2022-09-28 70.63 73.01 69.60 72.88 0.3M
2022-09-27 71.15 71.57 69.75 70.04 0.2M
2022-09-26 70.50 72.12 69.97 70.34 0.2M
2022-09-23 74.06 74.60 70.41 71.15 0.2M
2022-09-22 75.00 76.09 74.72 74.94 0.1M
2022-09-21 76.96 77.71 75.15 75.19 1.7M
2022-09-20 81.59 81.59 77.16 77.24 0.2M
2022-09-19 79.77 83.17 79.51 82.97 0.1M
2022-09-16 80.72 80.89 79.46 80.42 0.2M
2022-09-15 84.52 85.84 81.51 81.76 0.2M
2022-09-14 83.83 85.82 83.38 85.34 0.1M
2022-09-13 85.32 86.44 83.74 83.93 0.2M
2022-09-12 85.40 88.42 85.40 87.79 0.1M
2022-09-09 83.77 85.76 83.42 85.40 0.1M
2022-09-08 81.59 83.23 80.68 83.07 0.1M
2022-09-07 82.05 83.21 81.06 82.39 0.1M
2022-09-06 84.00 84.75 82.40 82.63 0.1M
2022-09-02 86.77 87.25 84.72 84.84 0.1M
2022-09-01 88.51 88.59 85.02 85.86 0.2M
2022-08-31 92.21 92.33 89.55 89.70 0.5M
2022-08-30 95.00 96.39 92.14 92.72 0.1M
2022-08-29 93.00 96.34 93.00 94.92 0.1M
2022-08-26 96.67 96.67 92.98 94.20 0.1M
2022-08-25 91.99 97.12 91.26 97.03 0.2M
2022-08-24 91.98 92.86 90.83 91.08 0.1M
2022-08-23 90.34 92.82 90.34 91.76 0.1M
2022-08-22 91.57 92.81 90.68 90.81 0.1M
2022-08-19 93.55 93.56 91.98 92.91 0.1M
2022-08-18 93.76 95.00 92.89 94.22 0.1M
2022-08-17 93.00 93.75 92.23 92.91 0.1M
2022-08-16 92.69 94.57 92.50 94.26 0.1M
2022-08-15 94.08 94.48 92.08 93.34 0.1M
2022-08-12 95.44 95.91 94.95 95.35 0.1M
2022-08-11 93.32 95.48 92.43 95.10 0.2M
2022-08-10 90.50 92.90 90.50 92.09 0.2M
2022-08-09 90.79 90.93 88.84 89.52 0.2M
2022-08-08 90.09 92.97 90.09 91.25 0.2M
2022-08-05 88.64 89.61 87.13 89.53 0.1M
2022-08-04 89.41 90.41 88.76 89.38 0.2M
2022-08-03 91.00 92.06 90.18 90.41 0.1M
2022-08-02 93.13 93.22 90.27 90.64 0.2M
2022-08-01 93.63 95.49 93.47 93.62 0.1M
2022-07-29 94.04 94.84 91.73 93.64 0.2M
2022-07-28 97.35 97.87 92.93 93.67 0.3M
2022-07-27 96.74 96.74 92.79 94.35 0.3M
2022-07-26 99.68 99.68 95.49 95.56 0.3M
2022-07-25 98.76 100.03 96.76 100.03 0.4M
2022-07-22 97.77 98.95 96.21 97.88 0.4M
2022-07-21 100.92 101.46 96.85 97.87 0.5M
2022-07-20 95.16 102.96 94.10 101.99 1.0M
2022-07-19 102.30 102.66 91.50 96.20 4.0M
2022-07-18 83.16 84.94 82.91 83.24 0.1M
2022-07-15 82.90 83.99 81.63 82.21 0.3M
2022-07-14 81.02 82.19 79.68 81.73 0.3M
2022-07-13 80.71 83.37 79.06 83.09 0.4M
2022-07-12 81.07 83.76 80.66 82.05 0.4M
2022-07-11 80.07 81.81 79.43 81.08 0.2M
2022-07-08 81.97 82.74 80.49 80.88 0.4M
2022-07-07 79.68 82.40 79.68 81.82 0.4M
2022-07-06 75.96 79.30 75.96 78.81 0.4M
2022-07-05 77.57 77.80 74.31 75.46 0.5M
2022-07-01 76.74 81.27 76.74 81.07 0.3M
2022-06-30 73.91 77.37 73.76 76.73 0.5M
2022-06-29 75.30 75.56 73.87 75.25 0.3M
2022-06-28 77.26 77.85 74.90 75.10 0.5M
2022-06-27 75.86 78.02 75.31 76.73 0.3M
2022-06-24 72.60 75.88 71.78 75.72 0.6M
2022-06-23 74.99 75.33 71.35 72.12 0.9M
2022-06-22 77.10 77.70 75.20 76.39 0.5M
2022-06-21 79.50 80.12 77.91 78.53 0.4M
2022-06-17 79.01 79.42 77.12 78.06 0.6M
2022-06-16 81.18 82.33 78.45 78.72 0.4M
2022-06-15 82.00 84.10 81.27 83.59 0.5M
2022-06-14 81.50 84.47 80.89 81.59 0.5M
2022-06-13 85.10 85.31 81.06 81.25 0.5M
2022-06-10 86.71 88.41 86.24 87.56 0.4M
2022-06-09 90.96 91.19 88.39 88.61 0.5M
2022-06-08 91.84 92.24 90.39 91.41 0.7M
2022-06-07 93.60 93.60 91.19 92.07 0.4M
2022-06-06 94.26 94.78 91.63 93.81 0.4M
2022-06-03 92.00 95.77 92.00 94.26 1.0M
2022-06-02 88.16 90.12 86.89 89.45 0.6M
2022-06-01 92.58 93.75 88.16 88.16 0.7M
2022-05-31 90.44 92.98 90.44 92.38 0.5M
2022-05-27 91.94 92.76 90.42 91.01 0.5M
2022-05-26 89.04 91.79 89.01 91.12 0.3M
2022-05-25 85.10 89.03 85.10 88.66 0.4M
2022-05-24 87.01 87.44 83.00 85.60 0.6M
2022-05-23 88.09 88.81 86.30 87.69 0.3M
2022-05-20 88.58 88.58 85.10 87.14 0.4M
2022-05-19 87.35 89.18 87.24 87.48 0.3M
2022-05-18 89.81 91.10 86.67 87.35 0.3M
2022-05-17 88.84 91.27 88.11 90.78 0.4M
2022-05-16 86.32 88.40 84.72 87.78 0.4M
2022-05-13 85.31 86.72 84.39 86.00 0.4M
2022-05-12 84.22 85.81 83.38 85.11 0.5M
2022-05-11 87.09 87.95 84.98 85.36 0.3M
2022-05-10 90.52 90.69 86.52 87.50 0.3M
2022-05-09 89.07 90.84 87.99 90.17 0.4M
2022-05-06 92.11 92.30 89.68 90.97 0.3M
2022-05-05 91.78 93.61 90.69 92.50 0.3M
2022-05-04 91.65 93.79 90.75 93.56 0.3M
2022-05-03 89.38 91.68 89.00 91.26 0.4M
2022-05-02 88.00 89.63 87.18 88.92 0.3M
2022-04-29 90.13 90.55 87.65 87.82 0.3M
2022-04-28 87.45 89.57 86.22 89.54 0.3M
2022-04-27 85.76 87.24 85.02 86.89 0.3M
2022-04-26 86.67 87.42 84.98 85.97 0.4M
2022-04-25 86.25 87.48 84.66 87.00 0.4M
2022-04-22 87.85 88.34 86.71 87.31 0.4M
2022-04-21 90.16 91.57 87.23 87.64 0.7M
2022-04-20 85.98 90.26 85.27 88.79 0.9M
2022-04-19 78.41 80.86 78.16 80.22 0.2M
2022-04-18 77.23 79.08 77.03 78.26 0.2M
2022-04-14 78.78 79.00 76.79 77.44 0.2M
2022-04-13 76.48 78.49 76.44 78.29 0.2M
2022-04-12 76.26 77.44 75.59 75.81 0.3M
2022-04-11 73.46 76.04 73.20 74.17 0.3M
2022-04-08 73.30 75.63 73.10 74.04 0.3M
2022-04-07 73.50 73.80 71.42 72.93 0.4M
2022-04-06 76.02 76.12 72.19 73.00 0.4M
2022-04-05 78.95 79.92 76.61 76.92 0.3M
2022-04-04 79.43 79.75 77.33 78.96 0.3M
2022-04-01 82.37 82.41 77.42 79.44 0.6M
2022-03-31 86.21 86.41 82.32 82.43 0.3M
2022-03-30 87.40 88.45 86.24 86.73 0.3M
2022-03-29 85.60 88.76 84.77 87.03 0.2M
2022-03-28 86.20 86.38 83.97 84.94 0.5M
2022-03-25 87.73 87.94 85.87 86.56 0.3M
2022-03-24 91.05 91.05 86.80 87.44 0.3M
2022-03-23 90.19 91.02 89.62 90.65 0.2M
2022-03-22 92.93 93.02 89.27 90.70 0.5M
2022-03-21 98.92 99.00 91.13 91.90 0.3M
2022-03-18 96.49 99.08 95.33 98.92 0.3M
2022-03-17 94.66 97.42 94.66 97.31 0.3M
2022-03-16 95.62 98.00 92.57 94.84 0.4M
2022-03-15 89.13 94.28 89.13 94.09 0.3M
2022-03-14 94.34 94.34 88.89 89.68 0.3M
2022-03-11 95.90 95.90 93.52 93.61 0.2M
2022-03-10 91.50 95.14 90.70 95.03 0.3M
2022-03-09 88.50 91.31 87.20 91.29 0.6M
2022-03-08 92.51 92.69 86.89 86.89 0.5M
2022-03-07 96.85 97.72 91.70 92.29 0.4M
2022-03-04 99.23 99.23 96.10 97.26 0.3M
2022-03-03 100.27 100.97 98.15 99.83 0.2M
2022-03-02 100.36 101.50 98.82 99.96 0.3M
2022-03-01 100.23 102.61 99.19 99.60 0.4M
2022-02-28 96.70 100.01 96.31 99.73 0.3M
2022-02-25 94.42 97.67 94.11 97.66 0.2M
2022-02-24 89.56 94.42 89.13 94.19 0.5M
2022-02-23 97.32 97.56 91.74 91.82 0.5M
2022-02-22 96.03 99.95 96.03 96.66 0.3M
2022-02-18 97.46 98.90 96.29 96.53 0.3M
2022-02-17 98.39 98.39 96.60 97.32 0.2M
2022-02-16 97.00 99.80 94.86 98.80 0.4M
2022-02-15 98.88 99.03 96.28 97.04 0.4M
2022-02-14 99.51 99.74 97.80 97.88 0.2M
2022-02-11 98.27 101.70 98.27 99.51 0.5M
2022-02-10 97.31 100.20 97.31 97.94 0.2M
2022-02-09 98.37 99.23 97.68 98.28 0.2M
2022-02-08 95.94 98.22 94.74 97.63 0.3M
2022-02-07 95.62 96.01 92.88 95.22 0.2M
2022-02-04 97.97 98.00 95.67 95.91 0.2M
2022-02-03 95.80 99.79 95.80 97.97 0.3M
2022-02-02 95.66 98.25 95.01 97.07 0.4M
2022-02-01 92.65 95.29 92.65 94.95 0.2M
2022-01-31 92.49 93.54 90.67 92.44 0.3M
2022-01-28 90.67 92.76 89.08 92.51 0.3M
2022-01-27 91.36 93.07 90.28 90.79 0.2M
2022-01-26 92.96 92.96 89.85 90.49 0.4M
2022-01-25 87.74 91.52 86.50 90.61 0.2M
2022-01-24 86.55 88.93 85.74 88.79 0.4M
2022-01-21 91.94 92.31 88.02 88.65 0.5M
2022-01-20 96.49 96.68 92.87 93.03 0.3M
2022-01-19 97.02 98.59 96.06 96.26 0.2M
2022-01-18 97.64 98.32 95.19 96.82 0.3M
2022-01-14 98.88 99.00 96.39 97.27 0.3M
2022-01-13 99.52 101.83 98.55 99.15 0.3M
2022-01-12 95.52 99.25 95.51 99.13 0.2M
2022-01-11 93.09 94.80 91.93 94.44 0.3M
2022-01-10 92.34 92.81 90.14 92.27 0.3M
2022-01-07 92.18 94.37 91.19 91.83 0.2M
2022-01-06 90.89 92.17 89.97 92.05 0.2M
2022-01-05 92.79 93.31 90.46 90.73 0.3M
2022-01-04 95.39 95.98 92.31 92.81 0.2M
2022-01-03 96.00 97.27 94.09 94.31 0.2M