West Fraser Timber Stock Price History
NYSE: WFGBasic MaterialsForest ProductsUSD
64.25+0.04 (+0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WFG price history at a glance
The price history for West Fraser Timber (WFG) on this page begins on February 9, 2009, when the stock closed at $11.71; it most recently closed at $64.25 on October 5, 2026. The highest price in this record is $102.96, reached on July 18, 2022; the latest close is 37.6% below that peak. Across the 16 complete calendar years in the table, WFG finished higher in 9 and lower in 7. Its best year was 2012 (+84.3%) and its worst was 2015 (-34.7%).
Over roughly 18 years the share price changed +448.9%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, WFG has lost 6.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $102.96
- Date of high
- Jul 18, 2022
- Low since 2009
- $8.57
- Date of low
- Mar 9, 2009
- 52-week high
- $76.99
- 52-week low
- $57.34
- IPO year
- 2021
- Last close
- $64.25
WFG returns
1 week
-3.38%
1 month
-6.19%
3 months
-4.49%
6 months
-0.77%
Year to date
+5.14%
1 year
-6.27%
3 years
-3.47%
5 years
-29.66%
WFG price return, excluding dividends.
WFG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 64.25 | +2.31% |
| 2025 | 62.80 | -28.09% |
| 2024 | 87.33 | +2.04% |
| 2023 | 85.58 | +18.38% |
| 2022 | 72.29 | -24.19% |
| 2021 | 95.36 | +48.40% |
| 2020 | 64.26 | +53.73% |
| 2019 | 41.80 | -17.05% |
| 2018 | 50.39 | -18.05% |
| 2017 | 61.49 | +72.68% |
| 2016 | 35.61 | -5.64% |
| 2015 | 37.74 | -34.74% |
| 2014 | 57.83 | +18.87% |
| 2013 | 48.65 | +29.82% |
| 2012 | 37.48 | +84.33% |
| 2011 | 20.33 | -14.06% |
| 2010 | 23.66 | +50.38% |
| 2009* | 15.73 | +34.39% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
WFG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.67 | 64.54 | 63.85 | 64.25 | +0.06% | |
| 62.85 | 64.23 | 62.20 | 64.21 | +1.29% | |
| 62.81 | 63.55 | 62.26 | 63.39 | +0.14% | |
| 65.77 | 66.28 | 63.09 | 63.30 | -3.95% | |
| 66.08 | 67.02 | 65.61 | 65.90 | -0.90% | |
| 67.84 | 68.13 | 65.62 | 66.50 | -0.73% | |
| 69.11 | 69.11 | 66.45 | 66.99 | -3.44% | |
| 71.31 | 71.75 | 69.10 | 69.38 | -1.99% | |
| 71.12 | 71.67 | 70.38 | 70.79 | -0.95% | |
| 70.90 | 72.65 | 70.69 | 71.47 | -0.29% | |
| 70.74 | 71.88 | 70.38 | 71.68 | +1.30% | |
| 72.63 | 72.63 | 69.96 | 70.76 | -3.16% | |
| 73.35 | 73.87 | 72.68 | 73.07 | -1.68% | |
| 72.79 | 74.61 | 72.57 | 74.32 | +3.08% | |
| 71.87 | 72.53 | 70.75 | 72.10 | +0.88% | |
| 72.82 | 72.82 | 70.96 | 71.47 | -1.79% | |
| 73.50 | 73.60 | 72.05 | 72.77 | +0.03% | |
| 71.58 | 73.63 | 71.58 | 72.75 | +1.63% | |
| 71.19 | 73.45 | 71.18 | 71.58 | +1.47% | |
| 69.01 | 72.12 | 68.90 | 70.54 | +2.17% | |
| 68.51 | 69.14 | 68.04 | 69.04 | +2.39% | |
| 68.00 | 68.96 | 67.42 | 67.43 | -1.55% | |
| 68.41 | 68.89 | 67.85 | 68.49 | +0.25% | |
| 68.69 | 69.19 | 67.99 | 68.32 | -0.58% | |
| 67.00 | 69.37 | 66.66 | 68.72 | +2.55% | |
| 67.85 | 68.08 | 66.29 | 67.01 | +0.16% | |
| 66.42 | 68.56 | 66.38 | 66.90 | +0.84% | |
| 67.81 | 67.93 | 65.56 | 66.34 | -2.67% | |
| 67.15 | 68.73 | 67.15 | 68.16 | +0.72% | |
| 69.66 | 70.38 | 67.50 | 67.67 | -1.93% | |
| 67.28 | 70.03 | 67.24 | 69.00 | +1.75% | |
| 69.71 | 69.71 | 67.68 | 67.81 | -1.72% | |
| 68.81 | 69.42 | 68.23 | 69.00 | +0.63% | |
| 69.39 | 69.89 | 67.56 | 68.57 | -1.69% | |
| 69.19 | 70.18 | 68.77 | 69.75 | +1.20% | |
| 70.28 | 70.69 | 68.51 | 68.92 | -3.04% | |
| 68.12 | 71.62 | 68.12 | 71.08 | +5.70% | |
| 68.84 | 68.84 | 67.09 | 67.25 | -1.70% | |
| 69.97 | 70.31 | 68.19 | 68.41 | -3.32% | |
| 69.82 | 70.82 | 68.71 | 70.76 | +1.74% | |
| 70.15 | 71.28 | 69.30 | 69.55 | -0.90% | |
| 72.12 | 72.12 | 68.60 | 70.18 | -1.86% | |
| 71.05 | 72.47 | 70.54 | 71.51 | +0.38% | |
| 72.10 | 72.24 | 70.55 | 71.24 | -1.25% | |
| 70.52 | 72.25 | 70.10 | 72.14 | +3.28% | |
| 70.59 | 70.59 | 68.79 | 69.85 | -0.58% | |
| 70.00 | 70.65 | 69.14 | 70.26 | +0.33% | |
| 66.77 | 70.72 | 66.06 | 70.03 | +5.39% | |
| 65.79 | 66.49 | 64.20 | 66.45 | +2.47% | |
| 63.81 | 65.12 | 61.77 | 64.85 | +1.81% | |
| 66.58 | 67.00 | 62.05 | 63.70 | -4.25% | |
| 66.58 | 67.90 | 66.11 | 66.53 | -1.35% | |
| 66.14 | 67.89 | 66.14 | 67.44 | +1.87% | |
| 66.19 | 67.22 | 65.82 | 66.20 | +0.02% | |
| 66.66 | 66.87 | 65.38 | 66.19 | -0.76% | |
| 66.35 | 67.02 | 65.59 | 66.70 | -1.05% | |
| 65.14 | 67.68 | 65.14 | 67.41 | +3.90% | |
| 67.42 | 68.28 | 64.86 | 64.88 | -4.83% | |
| 69.97 | 70.44 | 67.89 | 68.17 | -3.18% | |
| 71.71 | 72.43 | 69.69 | 70.41 | -1.74% | |
| 71.61 | 73.43 | 71.40 | 71.66 | +0.48% | |
| 71.15 | 72.43 | 71.09 | 71.32 | +0.18% | |
| 67.87 | 71.50 | 67.45 | 71.19 | +6.16% | |
| 67.23 | 67.67 | 66.61 | 67.06 | -0.31% | |
| 66.85 | 68.23 | 66.85 | 67.27 | +1.16% | |
| 65.03 | 67.08 | 65.03 | 66.50 | +1.82% | |
| 65.80 | 65.81 | 64.73 | 65.31 | -2.39% | |
| 67.28 | 67.55 | 66.09 | 66.91 | -1.08% | |
| 69.65 | 69.85 | 66.85 | 67.64 | -2.87% | |
| 66.20 | 69.66 | 66.20 | 69.64 | +5.32% | |
| 67.61 | 68.32 | 66.12 | 66.12 | -2.32% | |
| 67.53 | 67.77 | 66.33 | 67.69 | -0.04% | |
| 68.82 | 69.04 | 67.33 | 67.72 | -2.53% | |
| 69.50 | 70.16 | 68.69 | 69.48 | -0.60% | |
| 69.59 | 70.85 | 69.22 | 69.90 | +0.76% | |
| 67.33 | 69.70 | 67.14 | 69.37 | +3.09% | |
| 68.31 | 69.45 | 66.41 | 67.29 | -2.07% | |
| 69.96 | 70.29 | 68.63 | 68.71 | -2.12% | |
| 71.20 | 72.23 | 70.03 | 70.20 | -0.27% | |
| 69.58 | 72.06 | 69.58 | 70.39 | +0.66% | |
| 71.42 | 71.52 | 69.82 | 69.93 | -1.21% | |
| 70.00 | 71.46 | 69.51 | 70.79 | +2.53% | |
| 67.48 | 69.47 | 67.34 | 69.04 | +3.23% | |
| 66.24 | 66.88 | 63.86 | 66.88 | +1.44% | |
| 66.87 | 67.05 | 65.37 | 65.93 | -1.21% | |
| 65.31 | 66.74 | 64.94 | 66.74 | +2.79% | |
| 65.54 | 65.62 | 64.36 | 64.93 | -1.62% | |
| 67.00 | 67.88 | 65.72 | 66.00 | -1.76% | |
| 67.99 | 69.39 | 67.09 | 67.18 | -1.07% | |
| 66.73 | 68.47 | 66.72 | 67.91 | +1.10% | |
| 67.26 | 68.54 | 66.95 | 67.17 | -0.78% | |
| 68.31 | 68.31 | 65.93 | 67.70 | -1.63% | |
| 67.53 | 69.08 | 67.53 | 68.82 | +1.38% | |
| 66.02 | 67.90 | 65.40 | 67.88 | +2.09% | |
| 64.00 | 66.71 | 64.00 | 66.49 | +4.07% | |
| 62.80 | 64.20 | 62.65 | 63.89 | +2.88% | |
| 62.51 | 62.86 | 61.42 | 62.10 | +0.34% | |
| 60.51 | 62.68 | 59.70 | 61.89 | +1.49% | |
| 59.03 | 61.23 | 58.59 | 60.98 | +3.25% | |
| 59.20 | 60.14 | 58.35 | 59.06 | -0.15% | |
| 59.08 | 60.09 | 58.63 | 59.15 | -0.12% | |
| 60.89 | 60.89 | 58.92 | 59.22 | -2.90% | |
| 61.38 | 61.92 | 60.64 | 60.99 | +0.03% | |
| 60.89 | 61.58 | 60.49 | 60.97 | +0.74% | |
| 60.44 | 60.99 | 60.00 | 60.52 | -0.10% | |
| 61.75 | 61.95 | 60.34 | 60.58 | -2.04% | |
| 62.74 | 63.29 | 61.84 | 61.84 | -1.48% | |
| 63.19 | 63.59 | 61.80 | 62.77 | +0.06% | |
| 60.27 | 63.77 | 60.03 | 62.73 | +5.06% | |
| 59.85 | 60.64 | 59.13 | 59.71 | +0.44% | |
| 61.99 | 62.06 | 59.45 | 59.45 | -4.71% | |
| 63.68 | 64.96 | 62.36 | 62.39 | -1.45% | |
| 63.48 | 64.17 | 61.32 | 63.31 | +0.30% | |
| 63.90 | 64.16 | 62.76 | 63.12 | -1.27% | |
| 66.43 | 66.43 | 63.93 | 63.93 | -3.14% | |
| 65.31 | 66.93 | 65.31 | 66.00 | +0.86% | |
| 65.39 | 65.71 | 64.86 | 65.44 | -0.40% | |
| 64.12 | 66.04 | 63.46 | 65.70 | +1.05% | |
| 66.55 | 66.88 | 64.72 | 65.02 | -1.99% | |
| 65.95 | 67.00 | 65.87 | 66.34 | +1.14% | |
| 66.62 | 67.36 | 65.59 | 65.59 | -1.80% | |
| 65.89 | 67.64 | 65.88 | 66.79 | +2.88% | |
| 65.32 | 66.00 | 64.37 | 64.92 | -0.69% | |
| 66.50 | 66.50 | 65.08 | 65.37 | -1.61% | |
| 66.25 | 66.56 | 65.80 | 66.44 | +0.45% | |
| 64.28 | 66.14 | 63.79 | 66.14 | +2.15% | |
| 65.08 | 66.11 | 64.42 | 64.75 | -0.08% | |
| 65.38 | 65.82 | 64.11 | 64.80 | -1.17% | |
| 65.17 | 66.78 | 64.37 | 65.57 | +3.31% | |
| 64.26 | 64.76 | 62.82 | 63.47 | -2.17% | |
| 64.78 | 65.38 | 64.19 | 64.88 | -0.41% | |
| 64.72 | 65.65 | 63.93 | 65.15 | -0.38% | |
| 65.15 | 65.88 | 64.83 | 65.40 | +0.17% | |
| 65.16 | 66.37 | 64.50 | 65.29 | +1.76% | |
| 64.72 | 65.07 | 63.62 | 64.16 | +0.52% | |
| 63.06 | 63.96 | 62.69 | 63.83 | +0.55% | |
| 63.43 | 65.29 | 62.93 | 63.48 | -0.89% | |
| 64.27 | 64.69 | 62.93 | 64.05 | +1.43% | |
| 62.20 | 64.12 | 61.61 | 63.15 | +1.25% | |
| 60.81 | 63.19 | 60.81 | 62.37 | +4.02% | |
| 60.68 | 60.76 | 59.15 | 59.96 | -0.97% | |
| 62.77 | 62.77 | 60.44 | 60.55 | -4.18% | |
| 65.50 | 66.11 | 63.15 | 63.19 | -4.21% | |
| 65.62 | 66.97 | 65.62 | 65.97 | +0.63% | |
| 65.43 | 66.11 | 65.20 | 65.56 | +1.63% | |
| 63.63 | 64.83 | 63.43 | 64.51 | +1.70% | |
| 63.74 | 64.32 | 63.09 | 63.43 | -1.63% | |
| 64.39 | 65.25 | 63.85 | 64.48 | +0.06% | |
| 64.40 | 65.44 | 63.96 | 64.44 | -0.66% | |
| 64.10 | 65.35 | 63.22 | 64.87 | -0.46% | |
| 65.09 | 65.45 | 63.39 | 65.17 | -0.76% | |
| 65.16 | 65.82 | 64.46 | 65.67 | +0.18% | |
| 65.17 | 66.35 | 64.68 | 65.55 | +0.28% | |
| 64.34 | 65.93 | 62.81 | 65.37 | -1.40% | |
| 65.42 | 66.51 | 64.29 | 66.30 | -0.27% | |
| 64.68 | 66.65 | 64.08 | 66.48 | +1.90% | |
| 64.89 | 65.37 | 63.97 | 65.24 | +0.49% | |
| 66.26 | 66.26 | 64.64 | 64.92 | -1.53% | |
| 65.98 | 66.81 | 65.28 | 65.93 | +0.27% | |
| 66.95 | 67.66 | 65.12 | 65.75 | -2.30% | |
| 71.57 | 71.57 | 66.99 | 67.30 | -6.18% | |
| 71.55 | 71.87 | 70.55 | 71.73 | -0.01% | |
| 72.46 | 73.35 | 71.51 | 71.74 | -0.99% | |
| 73.00 | 73.20 | 71.27 | 72.46 | -1.52% | |
| 73.24 | 74.26 | 72.16 | 73.58 | +0.29% | |
| 76.54 | 76.54 | 71.37 | 73.37 | -1.78% | |
| 75.50 | 76.01 | 74.37 | 74.70 | -1.27% | |
| 75.66 | 76.53 | 75.32 | 75.66 | +0.89% | |
| 73.81 | 75.14 | 72.98 | 74.99 | +2.21% | |
| 73.79 | 74.54 | 72.95 | 73.37 | +0.01% | |
| 76.16 | 76.16 | 72.85 | 73.36 | -4.34% | |
| 72.51 | 76.99 | 72.07 | 76.69 | +6.75% | |
| 68.65 | 72.10 | 68.33 | 71.84 | +4.49% | |
| 68.36 | 69.33 | 67.95 | 68.75 | +0.57% | |
| 69.07 | 69.37 | 67.73 | 68.36 | -1.84% | |
| 71.05 | 71.22 | 68.50 | 69.64 | -1.60% | |
| 70.00 | 70.93 | 68.94 | 70.77 | +0.73% | |
| 71.83 | 72.50 | 70.23 | 70.26 | -2.69% | |
| 72.39 | 72.46 | 71.00 | 72.20 | +0.06% | |
| 71.16 | 72.42 | 70.92 | 72.16 | +1.42% | |
| 71.38 | 72.02 | 70.94 | 71.15 | +0.96% | |
| 70.43 | 71.54 | 69.87 | 70.47 | +0.89% | |
| 69.58 | 69.98 | 68.63 | 69.85 | -0.33% | |
| 69.18 | 70.17 | 68.87 | 70.08 | +1.13% | |
| 67.81 | 69.35 | 67.06 | 69.30 | +2.08% | |
| 67.00 | 69.35 | 67.00 | 67.89 | +3.11% | |
| 66.26 | 66.76 | 65.53 | 65.84 | -0.44% | |
| 66.35 | 67.40 | 65.34 | 66.13 | -0.24% | |
| 62.70 | 66.52 | 61.67 | 66.29 | +6.51% | |
| 60.75 | 62.75 | 60.75 | 62.24 | +1.27% | |
| 64.06 | 64.52 | 61.35 | 61.46 | -3.32% | |
| 63.63 | 64.11 | 63.25 | 63.57 | -0.13% | |
| 62.66 | 64.07 | 62.53 | 63.65 | +1.35% | |
| 61.50 | 63.16 | 60.98 | 62.80 | +2.77% | |
| 60.60 | 61.34 | 60.23 | 61.11 | +0.34% | |
| 60.44 | 61.51 | 60.43 | 60.90 | +0.64% | |
| 60.14 | 60.75 | 60.01 | 60.51 | -0.10% | |
| 60.62 | 60.70 | 59.94 | 60.57 | +0.43% | |
| 60.53 | 60.74 | 60.13 | 60.31 | -0.15% | |
| 59.71 | 60.49 | 59.20 | 60.40 | +1.36% | |
| 59.35 | 60.01 | 58.81 | 59.59 | +0.56% | |
| 61.19 | 61.81 | 58.94 | 59.26 | -3.78% | |
| 62.00 | 62.57 | 61.33 | 61.59 | -0.03% | |
| 60.35 | 61.85 | 60.35 | 61.61 | +1.53% | |
| 60.12 | 60.89 | 59.93 | 60.68 | +0.75% | |
| 60.51 | 60.51 | 59.30 | 60.23 | +0.23% | |
| 61.87 | 62.30 | 59.75 | 60.09 | -2.64% | |
| 62.30 | 63.02 | 61.51 | 61.72 | -0.45% | |
| 59.21 | 62.23 | 59.21 | 62.00 | +4.17% | |
| 60.67 | 60.69 | 59.36 | 59.52 | -3.14% | |
| 62.67 | 62.70 | 60.90 | 61.45 | -1.43% | |
| 61.99 | 62.93 | 61.71 | 62.34 | +0.58% | |
| 62.04 | 62.92 | 61.73 | 61.98 | -0.08% | |
| 61.26 | 62.45 | 61.24 | 62.03 | +1.74% | |
| 61.00 | 61.58 | 60.31 | 60.97 | -0.11% | |
| 61.08 | 62.03 | 60.81 | 61.04 | -0.75% | |
| 61.06 | 62.00 | 61.01 | 61.50 | +0.59% | |
| 60.69 | 61.42 | 60.20 | 61.14 | +0.69% | |
| 59.19 | 60.88 | 59.00 | 60.72 | +3.60% | |
| 59.27 | 59.58 | 58.52 | 58.61 | -1.86% | |
| 58.00 | 60.12 | 58.00 | 59.72 | +2.86% | |
| 59.13 | 59.93 | 57.83 | 58.06 | -1.66% | |
| 58.08 | 59.13 | 57.92 | 59.04 | +1.36% | |
| 58.89 | 59.39 | 58.14 | 58.25 | -1.40% | |
| 60.09 | 60.09 | 58.58 | 59.08 | -1.99% | |
| 59.67 | 60.88 | 59.67 | 60.28 | +0.80% | |
| 59.94 | 60.86 | 59.48 | 59.80 | -0.17% | |
| 59.00 | 60.01 | 58.45 | 59.90 | +1.84% | |
| 58.14 | 59.39 | 58.14 | 58.82 | +1.40% | |
| 59.21 | 59.21 | 57.56 | 58.01 | -1.68% | |
| 59.01 | 59.24 | 58.25 | 59.00 | -0.22% | |
| 57.72 | 59.16 | 57.34 | 59.13 | +2.11% | |
| 59.56 | 59.56 | 57.71 | 57.91 | -2.95% | |
| 59.89 | 59.92 | 59.24 | 59.67 | -0.75% | |
| 60.55 | 60.84 | 59.31 | 60.12 | -1.44% | |
| 61.23 | 61.73 | 60.49 | 61.00 | -1.05% | |
| 61.76 | 62.94 | 61.64 | 61.65 | -0.68% | |
| 65.12 | 65.12 | 61.76 | 62.07 | -4.83% | |
| 66.26 | 66.36 | 64.93 | 65.22 | -1.85% | |
| 65.46 | 66.59 | 65.18 | 66.45 | +1.17% | |
| 66.22 | 66.88 | 65.42 | 65.68 | -0.11% | |
| 65.00 | 67.07 | 63.73 | 65.75 | -1.76% | |
| 66.57 | 67.45 | 66.22 | 66.93 | -0.01% | |
| 65.62 | 67.13 | 65.45 | 66.94 | +1.87% | |
| 67.29 | 67.81 | 65.46 | 65.71 | -1.72% | |
| 66.72 | 67.43 | 66.00 | 66.86 | -0.42% | |
| 68.42 | 68.83 | 66.39 | 67.14 | -2.21% | |
| 69.05 | 69.45 | 68.03 | 68.66 | -0.62% | |
| 67.89 | 69.49 | 67.62 | 69.09 | +1.32% | |
| 67.70 | 68.59 | 67.37 | 68.19 | +1.25% | |
| 69.06 | 69.26 | 67.33 | 67.35 | -1.75% | |
| 69.75 | 70.30 | 68.19 | 68.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WFG chart for longer ranges.