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
2024-12-31 86.42 87.11 85.98 86.55 0.1M
2024-12-30 85.58 86.45 85.01 86.11 0.1M
2024-12-27 86.53 87.61 86.18 86.47 0.1M
2024-12-26 87.12 88.09 86.81 87.31 0.1M
2024-12-24 86.72 87.75 86.64 87.75 0.1M
2024-12-23 85.08 87.08 85.08 87.08 0.1M
2024-12-20 84.68 86.56 83.73 85.58 0.2M
2024-12-19 85.32 86.01 83.98 84.65 0.1M
2024-12-18 87.98 88.34 84.58 84.81 0.1M
2024-12-17 87.37 88.13 86.30 87.86 0.1M
2024-12-16 88.74 89.25 87.65 87.94 0.2M
2024-12-13 92.36 92.36 89.33 89.49 0.3M
2024-12-12 92.54 94.18 91.97 92.17 0.1M
2024-12-11 92.77 93.73 92.14 93.01 0.2M
2024-12-10 93.21 93.58 91.92 92.53 0.2M
2024-12-09 94.92 95.77 92.98 93.50 0.2M
2024-12-06 96.18 96.18 92.20 93.95 0.3M
2024-12-05 95.22 96.10 94.62 95.48 0.1M
2024-12-04 95.38 95.58 93.74 94.81 0.1M
2024-12-03 94.27 95.26 93.49 95.01 0.1M
2024-12-02 98.65 98.65 94.17 94.24 0.1M
2024-11-29 98.37 99.20 98.11 98.98 0.1M
2024-11-27 98.12 99.55 97.18 98.17 0.1M
2024-11-26 98.24 98.50 96.71 98.47 0.1M
2024-11-25 94.86 100.33 94.86 99.44 0.2M
2024-11-22 95.64 95.97 93.74 94.46 0.2M
2024-11-21 94.22 96.54 94.22 95.51 0.2M
2024-11-20 91.80 94.47 91.80 93.42 0.2M
2024-11-19 92.29 93.31 91.75 92.46 0.1M
2024-11-18 91.29 93.87 91.29 93.14 0.1M
2024-11-15 92.40 93.69 91.11 91.88 0.1M
2024-11-14 92.17 92.91 90.73 92.68 0.1M
2024-11-13 92.33 93.52 91.59 91.63 0.1M
2024-11-12 92.51 92.60 90.59 92.25 0.1M
2024-11-11 90.07 92.56 90.07 92.56 0.1M
2024-11-08 91.81 92.46 90.24 90.33 0.1M
2024-11-07 92.80 94.37 92.21 92.44 0.1M
2024-11-06 94.95 94.95 89.19 93.12 0.2M
2024-11-05 92.35 93.93 91.97 93.11 0.1M
2024-11-04 92.20 93.94 91.96 92.15 0.1M
2024-11-01 91.01 92.15 90.39 91.97 0.1M
2024-10-31 93.65 93.98 89.89 90.40 0.4M
2024-10-30 93.70 95.90 93.64 93.91 0.1M
2024-10-29 96.24 96.56 93.11 93.63 0.1M
2024-10-28 97.37 97.73 95.59 97.17 0.2M
2024-10-25 95.67 99.97 95.17 97.33 0.3M
2024-10-24 93.71 96.28 92.69 95.50 0.2M
2024-10-23 93.71 96.33 93.53 94.51 0.1M
2024-10-22 94.48 95.09 93.95 94.10 0.2M
2024-10-21 96.29 96.48 94.47 94.47 0.2M
2024-10-18 98.19 98.19 96.29 96.40 0.3M
2024-10-17 98.06 98.52 96.69 97.59 0.1M
2024-10-16 100.69 102.14 97.77 97.82 0.3M
2024-10-15 100.48 102.40 100.48 100.96 0.2M
2024-10-14 100.92 101.32 100.48 101.09 0.1M
2024-10-11 100.39 101.29 100.39 101.14 0.2M
2024-10-10 100.25 100.54 98.95 100.33 0.2M
2024-10-09 97.43 101.79 96.95 101.12 0.3M
2024-10-08 96.60 97.21 95.15 97.21 0.2M
2024-10-07 96.89 97.18 93.79 97.01 0.1M
2024-10-04 99.24 99.24 96.59 96.59 0.2M
2024-10-03 97.99 98.29 97.46 98.08 0.1M
2024-10-02 97.57 98.82 97.31 98.69 0.1M
2024-10-01 97.34 98.41 96.92 98.02 0.1M
2024-09-30 96.04 97.60 95.77 97.36 0.1M
2024-09-27 97.02 97.02 95.88 96.47 0.1M
2024-09-26 95.98 96.73 95.28 96.04 0.1M
2024-09-25 96.42 96.65 94.96 95.03 0.1M
2024-09-24 94.79 97.41 94.72 96.50 0.1M
2024-09-23 95.11 95.78 94.44 94.69 0.1M
2024-09-20 94.13 95.61 94.10 95.11 0.2M
2024-09-19 94.12 95.81 93.96 95.44 0.2M
2024-09-18 92.74 93.62 91.63 92.51 0.2M
2024-09-17 92.04 93.26 92.03 93.16 0.2M
2024-09-16 90.45 91.91 89.81 91.90 0.1M
2024-09-13 88.43 90.51 88.43 90.51 0.1M
2024-09-12 87.01 88.78 86.97 88.26 0.1M
2024-09-11 87.23 87.28 85.81 86.76 0.1M
2024-09-10 87.41 87.94 86.08 87.49 0.1M
2024-09-09 87.34 88.45 86.82 87.67 0.1M
2024-09-06 87.64 88.27 86.78 87.32 0.1M
2024-09-05 86.89 90.15 86.89 87.96 0.1M
2024-09-04 85.73 87.19 85.73 86.53 0.1M
2024-09-03 87.52 88.46 85.86 86.04 0.1M
2024-08-30 89.01 89.80 87.98 88.52 0.1M
2024-08-29 88.95 89.56 88.59 88.93 0.1M
2024-08-28 88.13 89.20 88.13 88.37 0.1M
2024-08-27 89.93 90.64 88.68 88.96 0.1M
2024-08-26 90.00 91.43 89.95 90.31 0.1M
2024-08-23 86.44 89.80 85.89 89.69 0.1M
2024-08-22 86.19 86.50 85.24 85.79 0.1M
2024-08-21 85.83 86.35 85.16 86.35 0.1M
2024-08-20 85.40 86.12 84.72 85.65 0.1M
2024-08-19 85.43 86.27 85.26 85.33 0.1M
2024-08-16 86.17 86.69 84.77 85.16 0.1M
2024-08-15 85.48 87.46 85.48 86.40 0.2M
2024-08-14 86.62 87.05 84.57 84.74 0.1M
2024-08-13 85.85 87.02 85.34 86.80 0.1M
2024-08-12 85.12 86.05 84.85 85.19 0.2M
2024-08-09 85.57 86.37 84.82 85.39 0.1M
2024-08-08 84.02 85.57 84.02 84.97 0.1M
2024-08-07 86.61 88.89 83.94 83.96 0.2M
2024-08-06 83.33 86.81 83.01 85.56 0.2M
2024-08-05 83.72 84.50 81.45 83.48 0.2M
2024-08-02 85.27 87.37 84.68 86.52 0.3M
2024-08-01 88.22 89.60 85.74 86.38 0.1M
2024-07-31 87.92 89.97 87.68 88.69 0.2M
2024-07-30 87.25 88.76 86.78 87.77 0.1M
2024-07-29 87.42 87.42 85.86 86.68 0.3M
2024-07-26 85.04 88.37 84.82 87.84 0.2M
2024-07-25 77.78 85.31 76.99 84.73 0.3M
2024-07-24 78.83 79.60 78.50 79.34 0.2M
2024-07-23 79.30 79.56 77.71 79.01 0.1M
2024-07-22 79.28 80.32 79.28 79.46 0.1M
2024-07-19 79.15 79.84 78.42 79.19 0.1M
2024-07-18 80.32 81.14 78.56 78.85 0.3M
2024-07-17 78.09 81.14 78.06 81.08 0.2M
2024-07-16 76.14 78.24 75.73 78.24 0.3M
2024-07-15 77.17 78.03 76.03 76.04 0.2M
2024-07-12 77.79 78.00 76.89 77.17 0.2M
2024-07-11 75.35 77.93 75.35 77.71 0.2M
2024-07-10 74.89 75.20 74.18 74.90 0.2M
2024-07-09 74.70 75.39 73.91 74.79 0.1M
2024-07-08 74.63 75.17 74.00 74.68 0.1M
2024-07-05 75.72 75.88 74.63 74.77 0.2M
2024-07-03 75.59 77.13 75.32 76.13 0.1M
2024-07-02 77.06 77.06 75.06 75.43 0.2M
2024-07-01 77.00 77.84 76.56 76.78 0.2M
2024-06-28 77.56 77.77 76.61 76.87 0.2M
2024-06-27 77.32 77.58 76.54 77.23 0.2M
2024-06-26 76.77 77.48 76.60 77.00 0.3M
2024-06-25 77.69 78.04 76.97 77.51 2.1M
2024-06-24 77.73 78.62 76.72 77.40 0.2M
2024-06-21 78.18 78.30 77.34 77.98 0.2M
2024-06-20 77.78 78.40 77.21 78.31 0.3M
2024-06-18 78.61 78.79 77.50 77.98 0.3M
2024-06-17 79.30 79.49 77.76 78.91 0.1M
2024-06-14 79.90 80.60 78.50 79.91 0.2M
2024-06-13 79.54 80.09 78.70 79.90 0.1M
2024-06-12 79.51 80.50 78.63 79.06 0.1M
2024-06-11 78.42 78.42 77.64 78.06 0.1M
2024-06-10 77.85 79.26 77.85 78.93 0.1M
2024-06-07 78.89 79.17 77.94 78.02 0.1M
2024-06-06 77.96 80.39 77.96 79.56 0.1M
2024-06-05 77.20 78.01 76.98 77.93 0.1M
2024-06-04 78.43 78.50 76.55 76.95 0.2M
2024-06-03 80.22 80.41 78.80 79.00 0.1M
2024-05-31 78.71 80.05 78.57 80.01 0.2M
2024-05-30 78.73 79.50 78.23 78.41 0.2M
2024-05-29 79.99 79.99 77.99 78.53 0.2M
2024-05-28 81.81 82.75 80.28 80.29 0.1M
2024-05-24 81.57 82.15 81.44 81.80 0.1M
2024-05-23 81.96 82.07 80.45 81.22 0.1M
2024-05-22 82.29 83.11 81.81 81.89 0.1M
2024-05-21 80.78 82.88 80.38 82.80 0.1M
2024-05-20 81.35 81.56 80.74 80.84 0.1M
2024-05-17 81.74 81.76 80.55 81.23 0.1M
2024-05-16 81.60 82.49 80.89 81.44 0.2M
2024-05-15 79.42 82.60 79.11 81.79 0.2M
2024-05-14 78.95 79.63 78.73 79.12 0.1M
2024-05-13 78.52 78.90 78.28 78.45 0.1M
2024-05-10 80.08 80.10 78.08 78.23 0.1M
2024-05-09 79.69 80.07 78.43 79.64 0.1M
2024-05-08 77.19 79.80 77.19 79.79 0.2M
2024-05-07 78.06 78.60 77.13 77.40 0.1M
2024-05-06 79.18 79.18 77.30 78.23 0.2M
2024-05-03 79.19 79.46 78.29 78.34 0.2M
2024-05-02 77.98 78.56 77.45 78.36 0.1M
2024-05-01 76.73 78.66 76.18 77.02 0.2M
2024-04-30 76.01 77.05 75.47 76.56 0.2M
2024-04-29 79.00 79.36 76.22 76.77 0.3M
2024-04-26 79.33 79.54 78.46 78.67 0.2M
2024-04-25 77.70 79.20 76.15 78.89 0.3M
2024-04-24 82.05 82.05 77.94 78.65 0.3M
2024-04-23 78.42 79.55 78.17 78.61 0.2M
2024-04-22 77.35 78.91 77.12 78.42 0.2M
2024-04-19 78.08 79.03 76.76 77.37 0.2M
2024-04-18 78.14 78.98 77.46 78.24 0.2M
2024-04-17 78.47 79.14 77.98 78.00 0.2M
2024-04-16 77.60 78.91 76.15 77.93 0.2M
2024-04-15 79.08 79.98 77.57 78.52 0.2M
2024-04-12 81.52 81.52 78.71 79.13 0.2M
2024-04-11 81.06 81.95 79.38 81.70 0.2M
2024-04-10 81.55 82.63 80.64 80.75 0.3M
2024-04-09 79.61 84.12 79.61 83.52 0.2M
2024-04-08 81.85 81.85 80.57 81.34 0.1M
2024-04-05 81.96 82.61 80.37 81.40 0.3M
2024-04-04 83.19 84.91 81.90 82.51 0.2M
2024-04-03 84.81 85.41 82.65 82.80 0.4M
2024-04-02 85.31 85.84 84.40 84.86 0.2M
2024-04-01 86.71 86.71 84.28 86.27 0.1M
2024-03-28 86.51 87.16 85.08 86.43 0.2M
2024-03-27 87.61 88.00 86.32 86.79 0.1M
2024-03-26 87.66 88.50 87.30 87.30 0.1M
2024-03-25 87.50 89.57 87.24 87.68 0.2M
2024-03-22 86.12 87.40 85.01 87.26 0.1M
2024-03-21 85.66 86.69 85.40 86.24 0.1M
2024-03-20 81.65 86.19 81.65 85.28 0.1M
2024-03-19 79.12 82.05 78.99 81.87 0.2M
2024-03-18 81.44 81.44 79.43 79.43 0.1M
2024-03-15 80.83 81.82 80.27 81.14 0.1M
2024-03-14 82.18 83.13 80.45 80.76 0.1M
2024-03-13 81.86 83.57 81.86 83.16 0.1M
2024-03-12 82.81 82.98 81.37 81.41 0.1M
2024-03-11 80.53 83.80 80.53 83.41 0.1M
2024-03-08 80.74 82.23 80.29 81.14 0.1M
2024-03-07 81.65 83.00 80.26 80.37 0.1M
2024-03-06 82.02 82.29 80.76 81.65 0.1M
2024-03-05 83.00 84.29 80.63 80.98 0.1M
2024-03-04 81.52 83.87 80.87 83.64 0.1M
2024-03-01 80.44 81.81 79.15 81.63 0.1M
2024-02-29 80.93 81.02 79.76 80.50 0.1M
2024-02-28 79.36 81.51 78.30 80.47 0.2M
2024-02-27 76.51 79.16 75.99 79.14 0.2M
2024-02-26 76.92 76.92 74.67 76.02 0.2M
2024-02-23 78.18 78.18 75.72 77.04 0.2M
2024-02-22 79.18 79.64 77.59 78.22 0.2M
2024-02-21 78.63 81.03 78.12 78.86 0.2M
2024-02-20 78.62 79.10 76.96 78.61 0.1M
2024-02-16 79.36 81.27 79.11 79.69 0.2M
2024-02-15 77.50 81.66 76.38 80.61 0.2M
2024-02-14 77.98 78.93 77.14 78.70 0.2M
2024-02-13 76.79 78.32 76.36 76.83 0.1M
2024-02-12 78.68 80.36 78.25 78.84 0.3M
2024-02-09 77.30 78.29 75.99 78.27 0.2M
2024-02-08 76.52 78.21 75.91 77.36 0.2M
2024-02-07 77.43 77.43 76.32 76.78 0.1M
2024-02-06 77.44 77.64 76.77 77.15 0.1M
2024-02-05 78.08 78.35 76.82 77.70 0.1M
2024-02-02 79.51 79.60 78.52 78.87 0.1M
2024-02-01 79.70 80.99 79.59 80.76 0.1M
2024-01-31 81.21 81.44 79.51 79.52 0.1M
2024-01-30 80.67 82.29 80.67 81.37 0.1M
2024-01-29 80.44 82.22 79.96 81.76 0.1M
2024-01-26 81.58 81.58 80.15 81.03 0.1M
2024-01-25 80.80 81.66 80.37 81.52 0.1M
2024-01-24 82.15 82.77 80.07 80.13 0.1M
2024-01-23 83.11 83.27 80.76 81.07 0.1M
2024-01-22 83.26 83.31 82.30 82.98 0.1M
2024-01-19 82.29 82.95 79.88 82.87 0.2M
2024-01-18 83.26 83.33 80.65 81.86 0.1M
2024-01-17 83.49 83.63 81.48 82.07 0.1M
2024-01-16 86.47 86.75 84.74 85.10 0.1M
2024-01-12 87.24 87.36 84.91 85.86 0.1M
2024-01-11 86.46 86.63 84.98 86.23 0.1M
2024-01-10 85.88 86.34 84.88 85.47 0.1M
2024-01-09 85.76 87.63 85.76 86.34 0.1M
2024-01-08 84.88 87.18 84.73 87.00 0.1M
2024-01-05 83.59 85.52 82.83 85.35 0.1M
2024-01-04 83.36 83.80 82.66 83.49 0.1M
2024-01-03 83.38 84.24 82.56 83.54 0.1M
2024-01-02 84.86 86.39 84.01 84.54 0.1M