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
2023-12-29 85.29 86.48 85.29 85.58 0.1M
2023-12-28 85.60 86.42 85.48 85.96 0.1M
2023-12-27 87.47 87.99 86.01 86.24 0.1M
2023-12-26 85.80 87.53 85.80 86.76 0.1M
2023-12-22 84.93 85.91 84.16 85.63 0.1M
2023-12-21 84.37 85.80 84.30 84.95 0.1M
2023-12-20 85.22 86.37 83.70 83.80 0.2M
2023-12-19 77.30 85.27 77.30 85.08 0.4M
2023-12-18 77.79 77.90 76.61 76.93 0.1M
2023-12-15 79.34 79.34 76.42 76.91 0.3M
2023-12-14 79.44 80.48 78.72 78.98 0.2M
2023-12-13 73.40 78.42 72.56 78.00 0.2M
2023-12-12 74.32 74.32 72.79 73.19 0.1M
2023-12-11 74.94 75.51 72.98 74.45 0.2M
2023-12-08 76.36 76.64 74.56 75.31 0.1M
2023-12-07 78.26 78.26 76.44 76.56 0.1M
2023-12-06 77.98 78.96 77.54 77.60 0.1M
2023-12-05 78.52 78.52 76.69 77.33 0.2M
2023-12-04 74.87 79.74 74.67 78.89 0.3M
2023-12-01 72.58 75.54 72.58 75.50 0.1M
2023-11-30 74.56 74.91 72.35 72.56 0.2M
2023-11-29 75.28 75.38 74.26 74.44 0.1M
2023-11-28 77.04 77.04 74.82 75.06 0.1M
2023-11-27 76.51 77.43 75.85 76.90 0.1M
2023-11-24 76.76 77.30 76.23 77.30 0.0M
2023-11-22 76.78 77.35 76.25 76.39 0.1M
2023-11-21 77.26 77.58 76.08 76.36 0.2M
2023-11-20 76.08 78.01 76.08 77.32 0.1M
2023-11-17 77.03 78.33 76.38 76.51 0.1M
2023-11-16 78.00 78.60 76.16 76.61 0.2M
2023-11-15 76.03 78.85 76.03 78.45 0.2M
2023-11-14 73.75 76.67 73.75 76.11 0.2M
2023-11-13 72.79 73.75 72.33 72.35 0.1M
2023-11-10 72.28 73.57 71.80 73.24 0.1M
2023-11-09 73.82 73.82 72.20 72.41 0.1M
2023-11-08 73.74 74.16 72.98 73.29 0.2M
2023-11-07 75.01 75.43 73.62 73.88 0.2M
2023-11-06 74.40 75.54 74.40 75.51 0.2M
2023-11-03 73.76 76.35 73.45 74.40 0.3M
2023-11-02 70.70 72.87 70.70 72.71 0.3M
2023-11-01 67.10 70.49 66.94 70.36 0.3M
2023-10-31 66.74 67.63 65.68 67.44 0.2M
2023-10-30 66.26 67.86 66.26 67.13 0.2M
2023-10-27 65.14 65.83 64.34 65.64 0.2M
2023-10-26 66.77 67.76 64.11 65.28 0.3M
2023-10-25 65.58 66.69 64.52 64.52 0.2M
2023-10-24 66.80 66.80 65.07 66.15 0.2M
2023-10-23 66.52 67.17 66.01 66.15 0.2M
2023-10-20 67.59 68.10 66.44 66.89 0.1M
2023-10-19 68.42 69.27 67.77 68.04 0.1M
2023-10-18 68.69 68.80 67.50 68.28 0.2M
2023-10-17 68.54 70.45 68.14 69.47 0.2M
2023-10-16 66.65 68.82 66.65 68.77 0.2M
2023-10-13 66.48 67.10 65.98 66.56 0.2M
2023-10-12 68.27 68.27 65.79 66.61 0.2M
2023-10-11 69.12 69.90 67.97 68.40 0.2M
2023-10-10 67.78 68.95 67.48 68.90 0.3M
2023-10-09 67.39 68.13 67.12 67.47 0.1M
2023-10-06 68.26 68.79 66.74 67.57 0.2M
2023-10-05 69.21 69.78 68.16 68.42 0.2M
2023-10-04 69.52 69.83 68.41 69.54 0.2M
2023-10-03 71.07 71.59 69.30 69.49 0.2M
2023-10-02 72.21 72.51 70.96 71.82 0.2M
2023-09-29 73.45 73.71 72.18 72.54 0.2M
2023-09-28 72.63 73.12 71.74 73.11 0.1M
2023-09-27 72.89 73.88 71.79 72.63 0.1M
2023-09-26 70.64 73.04 70.11 72.28 0.2M
2023-09-25 71.25 71.40 70.36 70.88 0.1M
2023-09-22 71.11 71.51 70.45 71.08 0.1M
2023-09-21 72.49 72.49 70.87 70.87 0.1M
2023-09-20 73.99 74.56 72.66 72.90 0.1M
2023-09-19 73.35 73.68 72.83 73.33 0.1M
2023-09-18 73.75 73.75 72.25 73.20 0.1M
2023-09-15 73.81 74.68 73.20 73.53 0.2M
2023-09-14 72.16 74.15 71.80 74.06 0.1M
2023-09-13 71.57 72.20 71.19 71.40 0.1M
2023-09-12 70.81 72.38 70.81 71.90 0.2M
2023-09-11 70.51 71.29 70.26 70.73 0.1M
2023-09-08 70.12 70.73 70.12 70.25 0.1M
2023-09-07 72.20 72.98 70.52 70.62 0.1M
2023-09-06 73.56 73.62 72.05 72.05 0.1M
2023-09-05 75.39 75.39 73.19 73.38 0.1M
2023-09-01 76.41 76.41 74.90 75.31 0.1M
2023-08-31 75.60 76.66 75.22 75.60 0.2M
2023-08-30 75.91 76.61 75.73 75.79 0.1M
2023-08-29 75.74 76.04 74.70 75.98 0.1M
2023-08-28 75.18 76.96 75.18 75.34 0.1M
2023-08-25 75.78 75.99 74.13 75.20 0.1M
2023-08-24 76.16 76.60 75.36 75.85 0.1M
2023-08-23 76.57 77.44 75.73 76.50 0.1M
2023-08-22 77.33 77.33 75.40 75.89 0.1M
2023-08-21 77.14 78.17 76.75 76.78 0.1M
2023-08-18 75.55 77.01 75.55 76.94 0.1M
2023-08-17 76.03 77.33 75.44 76.02 0.1M
2023-08-16 75.65 76.85 75.65 76.29 0.1M
2023-08-15 76.58 76.94 75.73 75.93 0.1M
2023-08-14 76.87 77.33 75.82 77.22 0.1M
2023-08-11 77.08 77.86 76.99 77.26 0.1M
2023-08-10 78.31 79.89 77.47 77.49 0.1M
2023-08-09 77.85 78.56 76.80 77.98 0.1M
2023-08-08 76.92 78.64 76.61 78.20 0.1M
2023-08-07 79.07 79.49 76.80 77.52 0.1M
2023-08-04 79.25 79.44 77.70 78.83 0.2M
2023-08-03 78.60 79.92 78.00 79.07 0.1M
2023-08-02 81.96 82.93 78.06 79.07 0.3M
2023-08-01 83.34 83.67 82.01 83.18 0.2M
2023-07-31 85.50 86.10 83.87 84.29 0.2M
2023-07-28 87.50 87.50 84.78 85.21 0.2M
2023-07-27 86.09 88.63 85.16 86.37 0.2M
2023-07-26 87.92 89.13 87.29 88.17 0.2M
2023-07-25 87.12 88.35 86.81 88.09 0.1M
2023-07-24 88.18 88.71 87.15 87.54 0.1M
2023-07-21 86.54 87.61 85.49 86.80 0.1M
2023-07-20 87.75 88.62 86.32 86.69 0.2M
2023-07-19 89.80 89.80 87.55 87.89 0.2M
2023-07-18 89.03 90.17 88.57 89.43 0.1M
2023-07-17 87.20 89.15 87.20 88.34 0.1M
2023-07-14 89.32 89.64 87.15 87.53 0.1M
2023-07-13 89.73 90.06 88.67 89.56 0.1M
2023-07-12 87.12 89.68 86.95 89.01 0.2M
2023-07-11 86.19 86.77 85.62 86.32 0.1M
2023-07-10 84.44 86.15 83.37 85.49 0.2M
2023-07-07 81.91 84.72 81.81 84.40 0.1M
2023-07-06 83.92 83.92 81.17 82.07 0.1M
2023-07-05 86.01 86.65 84.39 84.60 0.1M
2023-07-03 86.20 86.77 85.66 86.07 0.0M
2023-06-30 85.25 86.26 84.25 85.98 0.1M
2023-06-29 85.02 85.60 82.83 84.51 0.1M
2023-06-28 82.69 85.31 82.03 84.83 0.1M
2023-06-27 81.23 83.08 80.89 82.67 0.1M
2023-06-26 81.46 82.45 81.29 81.55 0.1M
2023-06-23 82.00 82.56 80.97 81.13 0.1M
2023-06-22 82.80 82.80 80.85 82.55 0.1M
2023-06-21 80.75 84.07 80.75 82.69 0.2M
2023-06-20 79.09 82.31 79.09 81.43 0.2M
2023-06-16 79.53 80.08 79.28 79.55 0.2M
2023-06-15 79.12 79.67 78.34 79.18 0.2M
2023-06-14 79.32 81.00 78.71 79.66 0.1M
2023-06-13 77.35 79.82 77.35 79.15 0.2M
2023-06-12 75.90 77.37 75.31 76.67 0.1M
2023-06-09 75.81 77.16 75.19 75.77 0.1M
2023-06-08 74.31 75.78 73.86 75.56 0.1M
2023-06-07 74.00 75.54 73.96 74.55 0.1M
2023-06-06 70.69 73.50 70.56 73.45 0.1M
2023-06-05 71.22 72.00 70.67 70.69 0.1M
2023-06-02 69.80 71.46 69.80 70.88 0.1M
2023-06-01 67.47 69.44 67.47 69.16 0.1M
2023-05-31 69.79 69.80 67.41 67.42 0.1M
2023-05-30 72.32 72.60 68.99 69.97 0.1M
2023-05-26 71.70 72.30 71.17 71.37 0.1M
2023-05-25 71.73 72.60 71.11 71.42 0.1M
2023-05-24 73.26 73.54 71.27 72.07 0.1M
2023-05-23 74.77 75.77 73.81 73.86 0.1M
2023-05-22 75.91 75.91 74.85 74.99 0.0M
2023-05-19 76.58 76.58 75.37 75.51 0.1M
2023-05-18 75.90 76.18 75.08 76.08 0.0M
2023-05-17 75.68 77.15 74.93 75.99 0.1M
2023-05-16 74.86 76.19 74.64 75.37 0.1M
2023-05-15 74.82 75.96 74.09 75.65 0.1M
2023-05-12 74.53 74.63 73.14 74.29 0.1M
2023-05-11 74.83 75.09 73.51 74.23 0.2M
2023-05-10 76.75 77.79 74.27 75.42 0.1M
2023-05-09 76.52 76.78 75.23 75.79 0.1M
2023-05-08 74.72 77.97 74.72 76.74 0.1M
2023-05-05 72.65 75.83 72.65 75.04 0.1M
2023-05-04 72.65 72.95 71.73 72.65 0.1M
2023-05-03 70.80 74.01 70.62 73.02 0.2M
2023-05-02 71.79 71.79 69.77 70.49 0.2M
2023-05-01 71.90 72.77 71.36 72.30 0.1M
2023-04-28 71.99 72.60 71.62 72.37 0.1M
2023-04-27 71.33 72.03 70.50 71.96 0.1M
2023-04-26 70.69 72.75 70.69 71.16 0.3M
2023-04-25 73.83 74.20 72.14 72.80 0.3M
2023-04-24 75.56 76.06 74.26 74.77 0.1M
2023-04-21 76.28 76.55 75.25 75.70 0.1M
2023-04-20 75.72 76.95 75.42 76.25 0.2M
2023-04-19 76.43 76.58 75.43 76.32 0.1M
2023-04-18 77.39 77.91 75.91 77.05 0.1M
2023-04-17 76.90 77.82 76.45 77.47 0.1M
2023-04-14 76.46 77.91 75.97 77.27 0.3M
2023-04-13 74.79 76.22 73.06 76.17 0.1M
2023-04-12 74.93 75.02 74.01 74.36 0.1M
2023-04-11 72.90 74.81 72.41 74.41 0.1M
2023-04-10 71.62 73.84 71.62 72.90 0.1M
2023-04-06 71.48 72.22 70.36 71.93 0.1M
2023-04-05 69.80 71.79 69.22 71.52 0.1M
2023-04-04 72.31 72.31 69.57 70.42 0.1M
2023-04-03 71.36 72.63 71.36 72.13 0.1M
2023-03-31 70.11 71.41 69.95 71.24 0.1M
2023-03-30 70.95 71.04 69.97 69.98 0.1M
2023-03-29 70.79 71.25 69.96 70.25 0.1M
2023-03-28 71.29 71.29 69.70 70.30 0.1M
2023-03-27 69.31 71.74 69.31 71.39 0.1M
2023-03-24 68.58 69.39 67.45 69.34 0.2M
2023-03-23 71.73 71.81 68.89 68.92 0.1M
2023-03-22 73.00 73.27 71.16 71.16 0.1M
2023-03-21 73.03 73.50 72.01 72.83 0.2M
2023-03-20 73.40 74.86 72.09 72.37 0.1M
2023-03-17 72.67 74.30 72.25 73.32 0.3M
2023-03-16 70.00 73.03 69.66 72.60 0.1M
2023-03-15 71.00 71.36 70.06 70.82 0.1M
2023-03-14 72.88 73.44 71.18 71.98 0.1M
2023-03-13 72.57 72.90 71.30 71.98 0.1M
2023-03-10 74.25 74.72 72.62 72.76 0.1M
2023-03-09 75.24 78.65 74.41 74.55 0.1M
2023-03-08 75.00 75.71 73.37 74.95 0.1M
2023-03-07 77.47 77.47 74.03 75.02 0.2M
2023-03-06 76.90 77.58 76.65 77.50 0.2M
2023-03-03 76.00 78.22 76.00 77.35 0.1M
2023-03-02 75.49 75.89 73.75 75.89 0.1M
2023-03-01 75.22 77.10 74.77 75.64 0.2M
2023-02-28 74.84 75.63 72.56 75.06 0.3M
2023-02-27 76.23 76.83 74.49 74.81 0.2M
2023-02-24 74.00 75.69 73.00 75.59 0.1M
2023-02-23 76.21 76.21 74.04 74.95 0.1M
2023-02-22 75.10 76.13 75.00 75.30 0.1M
2023-02-21 76.69 76.69 74.63 75.19 0.2M
2023-02-17 80.62 81.05 77.71 77.86 0.1M
2023-02-16 81.57 82.44 80.58 81.42 0.2M
2023-02-15 80.20 83.93 78.92 82.32 0.3M
2023-02-14 85.00 86.07 82.63 82.82 0.2M
2023-02-13 86.00 86.58 85.17 85.54 0.1M
2023-02-10 85.05 86.14 84.36 85.25 0.1M
2023-02-09 86.67 87.72 84.62 85.05 0.1M
2023-02-08 87.31 87.72 85.64 85.96 0.1M
2023-02-07 84.28 87.60 84.03 87.31 0.1M
2023-02-06 86.27 86.53 84.45 85.06 0.1M
2023-02-03 88.90 89.39 86.42 86.65 0.1M
2023-02-02 88.77 91.44 88.32 89.57 0.2M
2023-02-01 86.54 88.20 85.36 88.17 0.2M
2023-01-31 86.21 88.31 86.21 87.12 0.1M
2023-01-30 86.44 88.39 85.70 86.20 0.2M
2023-01-27 86.15 87.98 86.15 86.97 0.2M
2023-01-26 82.27 86.83 82.08 86.79 0.4M
2023-01-25 77.31 80.74 77.10 80.00 0.1M
2023-01-24 75.42 78.21 74.75 78.17 0.3M
2023-01-23 74.81 76.22 74.36 74.56 0.1M
2023-01-20 71.13 74.95 71.13 74.51 0.2M
2023-01-19 72.35 72.44 70.70 71.89 0.1M
2023-01-18 73.21 76.14 72.58 72.86 0.1M
2023-01-17 72.50 73.60 71.89 73.06 0.1M
2023-01-13 73.03 73.03 72.11 72.59 0.1M
2023-01-12 74.39 74.39 72.43 73.63 0.1M
2023-01-11 72.81 74.88 71.94 73.93 0.1M
2023-01-10 74.21 74.46 71.80 72.63 0.1M
2023-01-09 75.78 75.91 74.27 74.58 0.1M
2023-01-06 75.80 76.53 75.07 75.37 0.1M
2023-01-05 74.93 76.52 73.64 74.93 0.1M
2023-01-04 74.44 75.36 74.03 75.23 0.1M
2023-01-03 72.37 74.73 72.33 73.55 0.1M