Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Forest Products Inc (OP: WFSTF )

0.3600 -0.0025 (-0.69%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.4598 3,000 -0.00(-0.04%)
Feb 28, 2024 0.4599 0.4600 0.4550 0.4600 7,300 -0.01(-1.41%)
Feb 27, 2024 0.4600 0.4671 0.4600 0.4666 19,500 +0.01(+2.55%)
Feb 26, 2024 0.4586 0.4586 0.4550 0.4550 4,945 -0.02(-4.19%)
Feb 23, 2024 0.4761 0.4761 0.4749 0.4749 9,000 +0.00(+0.51%)
Feb 22, 2024 0.4698 0.4797 0.4698 0.4725 131,272 -0.01(-1.85%)
Feb 21, 2024 0.4814 0.4814 0.4814 0.4814 500 -0.01(-2.94%)
Feb 20, 2024 0.4960 0.4960 0.4960 0.4960 100 +0.01(+1.79%)
Feb 16, 2024 0.4946 0.4963 0.4794 0.4873 304,724 -0.01(-1.46%)
Feb 15, 2024 0.4945 0.4945 0.4945 0.4945 922 -0.00(-0.42%)
Feb 14, 2024 0.4811 0.4966 0.4795 0.4966 38,200 +0.02(+3.22%)
Feb 12, 2024 0.4811 0 -0.00(-0.72%)
Feb 09, 2024 0.4850 0.4865 0.4835 0.4846 16,000 -0.01(-2.04%)
Feb 08, 2024 0.4947 0.4947 0.4947 0.4947 400 -0.01(-2.27%)
Feb 06, 2024 0.5062 0 -0.00(-0.14%)
Feb 05, 2024 0.5069 0.5069 0.5069 0.5069 4,000 +0.00(+0.32%)
Feb 02, 2024 0.5053 0.5053 0.5053 0.5053 300 -0.00(-0.92%)
Feb 01, 2024 0.5150 0.5150 0.5100 0.5100 3,000 -0.01(-1.92%)
Jan 31, 2024 0.5200 0.5200 0.5200 0.5200 6,000 +0.00(+0.00%)
Jan 30, 2024 0.5145 0.5200 0.5136 0.5200 2,986 +0.00(+0.00%)
Jan 29, 2024 0.5170 0.5200 0.5170 0.5200 502 +0.00(+0.62%)
Jan 26, 2024 0.5022 0.5168 0.5022 0.5168 8,768 +0.01(+1.79%)
Jan 25, 2024 0.5077 0.5077 0.5077 0.5077 6,968 -0.01(-1.38%)
Jan 24, 2024 0.5148 0.5200 0.5148 0.5148 14,432 +0.03(+6.14%)
Jan 22, 2024 0.4850 6,732 -0.01(-2.22%)
Jan 18, 2024 0.4960 0 +0.00(+0.94%)
Jan 17, 2024 0.4914 0.4914 0.4914 0.4914 2,000 -0.01(-2.23%)
Jan 16, 2024 0.5056 0.5056 0.5026 0.5026 11,500 -0.03(-4.92%)
Jan 11, 2024 0.5286 0 -0.01(-2.11%)
Jan 09, 2024 0.5400 2,262 -0.01(-1.98%)
Jan 08, 2024 0.5348 0.5509 0.5348 0.5509 8,500 +0.03(+5.74%)
Jan 04, 2024 0.5210 0 -0.01(-1.70%)
Jan 03, 2024 0.5300 0.5300 0.5300 0.5300 44,188 -0.02(-3.46%)
Jan 02, 2024 0.5490 0.5490 0.5490 0.5490 18,150 +0.00(+0.73%)
Dec 29, 2023 0.5465 0.5465 0.5347 0.5450 17,215 +0.00(+0.17%)
Dec 28, 2023 0.5382 0.5528 0.5348 0.5441 11,869 -0.01(-1.56%)
Dec 27, 2023 0.5529 0.5529 0.5420 0.5527 10,100 -0.01(-1.32%)
Dec 26, 2023 0.5396 0.5601 0.5321 0.5601 11,025 -0.00(-0.52%)
Dec 22, 2023 0.5594 0.5630 0.5594 0.5630 15,026 +0.01(+1.17%)
Dec 21, 2023 0.5490 0.5565 0.5262 0.5565 11,425 +0.02(+3.06%)
Dec 20, 2023 0.5249 0.5500 0.5244 0.5400 42,425 +0.02(+4.37%)
Dec 19, 2023 0.5126 0.5174 0.5072 0.5174 10,631 +0.03(+5.59%)
Dec 18, 2023 0.4985 0.4985 0.4900 0.4900 2,637 +0.00(+0.86%)
Dec 15, 2023 0.4990 0.5007 0.4858 0.4858 42,050 -0.01(-2.45%)
Dec 14, 2023 0.4963 0.5030 0.4946 0.4980 50,851 +0.01(+2.74%)
Dec 13, 2023 0.4870 0.4870 0.4847 0.4847 10,645 +0.01(+1.40%)
Dec 12, 2023 0.4780 0.4780 0.4739 0.4780 5,855 -0.00(-0.06%)
Dec 11, 2023 0.4640 0.4783 0.4640 0.4783 15,023 -0.00(-0.35%)
Dec 08, 2023 0.4727 0.4928 0.4721 0.4800 12,000 -0.01(-1.30%)
Dec 07, 2023 0.4791 0.4863 0.4791 0.4863 10,436 -0.01(-1.60%)
Dec 06, 2023 0.4942 0.4942 0.4719 0.4942 11,131 +0.01(+3.09%)
Dec 05, 2023 0.4794 0.4794 0.4794 0.4794 7,227 -0.02(-3.41%)
Dec 04, 2023 0.4963 0.4963 0.4963 0.4963 7,461 -0.01(-1.94%)
Dec 01, 2023 0.4849 0.5061 0.4800 0.5061 22,000 +0.01(+1.42%)
Nov 30, 2023 0.5090 0.5090 0.4990 0.4990 3,224 -0.02(-3.37%)
Nov 29, 2023 0.5300 0.5300 0.5164 0.5164 4,309 -0.00(-0.84%)
Nov 28, 2023 0.5300 0.5348 0.5208 0.5208 4,150 -0.02(-3.72%)
Nov 24, 2023 0.5409 1 +0.02(+3.42%)
Nov 16, 2023 0.5230 1 +0.03(+6.04%)
Nov 15, 2023 0.4831 0.4932 0.4831 0.4932 2,771 +0.00(+0.61%)
Nov 14, 2023 0.4950 0.5070 0.4902 0.4902 27,150 -0.00(-0.26%)
Nov 10, 2023 0.4915 4,495 -0.00(-0.55%)
Nov 09, 2023 0.4943 0.4943 0.4942 0.4942 2,010 -0.01(-2.04%)
Nov 08, 2023 0.5436 0.5436 0.5045 0.5045 12,883 -0.04(-7.41%)
Nov 07, 2023 0.5449 0.5449 0.5449 0.5449 6,230 -0.02(-3.01%)
Nov 06, 2023 0.5550 0.5663 0.5550 0.5618 2,700 +0.03(+6.00%)
Nov 02, 2023 0.5300 113 +0.01(+2.51%)
Nov 01, 2023 0.5230 0.5230 0.5170 0.5170 6,313 -0.01(-1.15%)
Oct 31, 2023 0.5240 0.5240 0.5230 0.5230 1,804 -0.01(-1.26%)
Oct 30, 2023 0.5198 0.5315 0.5117 0.5297 44,015 -0.01(-0.99%)
Oct 26, 2023 0.5350 564 -0.01(-1.00%)
Oct 25, 2023 0.5400 0.5541 0.5400 0.5404 7,594 +0.00(+0.39%)
Oct 24, 2023 0.5383 0.5383 0.5216 0.5383 4,169 -0.00(-0.31%)
Oct 20, 2023 0.5400 169 -0.01(-1.82%)
Oct 19, 2023 0.5500 0.5500 0.5500 0.5500 3,716 -0.00(-0.72%)
Oct 18, 2023 0.5647 0.5654 0.5540 0.5540 13,220 -0.00(-0.63%)
Oct 17, 2023 0.5600 0.5650 0.5569 0.5575 224,079 -0.02(-3.04%)
Oct 16, 2023 0.5685 0.5750 0.5685 0.5750 57,315 +0.01(+2.22%)
Oct 13, 2023 0.5633 0.5654 0.5560 0.5625 105,228 -0.00(-0.58%)
Oct 12, 2023 0.5813 0.5813 0.5658 0.5658 12,155 -0.02(-2.67%)
Oct 11, 2023 0.5951 0.5951 0.5813 0.5813 31,371 -0.02(-3.08%)
Oct 10, 2023 0.5998 0.5998 0.5998 0.5998 12,500 +0.01(+1.66%)
Oct 06, 2023 0.5900 0 +0.00(+0.73%)
Oct 05, 2023 0.5900 0.5900 0.5857 0.5857 26,699 -0.00(-0.03%)
Oct 04, 2023 0.5901 0.5933 0.5814 0.5859 99,510 -0.03(-4.48%)
Sep 29, 2023 0.6134 381 -0.00(-0.60%)
Sep 28, 2023 0.6196 0.6196 0.6171 0.6171 29,932 -0.01(-2.28%)
Sep 27, 2023 0.6289 0.6315 0.6289 0.6315 43,444 +0.01(+1.30%)
Sep 26, 2023 0.6200 0.6234 0.6200 0.6234 30,381 -0.01(-1.36%)
Sep 25, 2023 0.6250 0.6320 0.6320 0.6320 21,901 -0.00(-0.08%)
Sep 22, 2023 0.6270 0.6395 0.6247 0.6325 154,723 +0.00(+0.00%)
Sep 21, 2023 0.6310 0.6325 0.6270 0.6325 46,468 +0.01(+1.01%)
Sep 20, 2023 0.6400 0.6400 0.6262 0.6262 2,000 +0.01(+1.07%)
Sep 19, 2023 0.6400 0.6400 0.6196 0.6196 5,132 -0.02(-2.70%)
Sep 15, 2023 0.6368 582 -0.00(-0.66%)
Sep 14, 2023 0.6285 0.6410 0.6285 0.6410 7,351 -0.01(-1.29%)
Sep 13, 2023 0.6476 0.6494 0.6404 0.6494 151,200 +0.00(+0.34%)
Sep 11, 2023 0.6472 1,000 -0.01(-1.10%)
Sep 08, 2023 0.6500 0.6544 0.6500 0.6544 8,110 -0.00(-0.53%)
Sep 07, 2023 0.6595 0.6727 0.6575 0.6579 7,384 -0.02(-3.11%)
Sep 06, 2023 0.6972 0.6972 0.6790 0.6790 3,904 -0.03(-3.74%)
Sep 05, 2023 0.7054 0.7054 0.7054 0.7054 330 +0.00(+0.70%)
Sep 01, 2023 0.7005 0.7005 0.7005 0.7005 200 +0.01(+1.35%)
Aug 30, 2023 0.6912 0 -0.02(-2.22%)
Aug 29, 2023 0.7069 0.7069 0.7069 0.7069 386 +0.02(+2.45%)
Aug 28, 2023 0.6900 0.6900 0.6900 0.6900 2,000 -0.00(-0.56%)
Aug 24, 2023 0.6939 0 -0.00(-0.12%)
Aug 23, 2023 0.6987 0.6987 0.6947 0.6947 4,311 -0.02(-2.15%)
Aug 22, 2023 0.6937 0.7100 0.6861 0.7100 40,857 +0.00(+0.00%)
Aug 21, 2023 0.7520 0.7520 0.7084 0.7100 1,948 -0.01(-1.39%)
Aug 18, 2023 0.7155 0.7200 0.7155 0.7200 605 -0.01(-0.69%)
Aug 17, 2023 0.7250 0.7250 0.7250 0.7250 1,005 +0.00(+0.00%)
Aug 16, 2023 0.7250 0.7250 0.7250 0.7250 5,614 -0.00(-0.03%)
Aug 15, 2023 0.7318 0.7318 0.7252 0.7252 3,085 -0.02(-2.66%)
Aug 14, 2023 0.7450 0.7450 0.7450 0.7450 1,005 -0.00(-0.05%)
Aug 11, 2023 0.7520 0.7520 0.7370 0.7454 58,976 +0.00(+0.15%)
Aug 10, 2023 0.7450 0.7561 0.7443 0.7443 6,200 -0.01(-0.76%)
Aug 09, 2023 0.7500 0.7500 0.7500 0.7500 11,565 -0.01(-1.33%)
Aug 08, 2023 0.7621 0.7621 0.7533 0.7601 18,167 -0.02(-2.55%)
Aug 04, 2023 0.7800 12 +0.01(+1.09%)
Aug 03, 2023 0.7656 0.7716 0.7656 0.7716 3,349 -0.00(-0.57%)
Aug 02, 2023 0.7872 0.7872 0.7760 0.7760 725 -0.00(-0.63%)
Aug 01, 2023 0.7877 0.7877 0.7809 0.7809 4,544 -0.00(-0.46%)
Jul 31, 2023 0.7950 0.8009 0.7845 0.7845 170,090 -0.00(-0.57%)
Jul 28, 2023 0.7900 0.7900 0.7890 0.7890 24,313 +0.01(+1.15%)
Jul 27, 2023 0.7865 0.7900 0.7800 0.7800 219,684 -0.02(-2.50%)
Jul 26, 2023 0.7900 0.8013 0.7900 0.8000 8,678 +0.01(+1.78%)
Jul 25, 2023 0.7938 0.8100 0.7822 0.7860 201,822 -0.02(-1.87%)
Jul 24, 2023 0.8037 0.8037 0.8010 0.8010 56,965 +0.00(+0.31%)
Jul 21, 2023 0.8002 0.8002 0.7985 0.7985 4,604 -0.02(-2.57%)
Jul 20, 2023 0.8196 0.8196 0.8144 0.8196 950 +0.00(+0.04%)
Jul 19, 2023 0.7740 0.8242 0.7740 0.8193 20,704 +0.02(+1.90%)
Jul 18, 2023 0.8000 0.8099 0.8000 0.8040 12,034 -0.00(-0.33%)
Jul 17, 2023 0.8029 0.8067 0.7970 0.8067 11,353 +0.01(+1.34%)
Jul 14, 2023 0.7960 0.7960 0.7960 0.7960 1,726 -0.01(-0.93%)
Jul 13, 2023 0.8142 0.8142 0.8035 0.8035 2,640 -0.01(-0.72%)
Jul 11, 2023 0.8093 0 +0.00(+0.25%)
Jul 10, 2023 0.7883 0.8073 0.7883 0.8073 3,740 +0.02(+2.28%)
Jul 07, 2023 0.7860 0.7893 0.7860 0.7893 7,400 -0.01(-1.13%)
Jul 06, 2023 0.7951 0.8011 0.7900 0.7983 19,300 +0.00(+0.42%)
Jul 05, 2023 0.7950 0.8131 0.7950 0.7950 2,050 +0.00(+0.19%)
Jun 30, 2023 0.7935 0 -0.01(-0.81%)
Jun 28, 2023 0.8000 0 +0.00(+0.38%)
Jun 27, 2023 0.7970 0.7970 0.7970 0.7970 100 -0.02(-2.15%)
Jun 26, 2023 0.8083 0.8145 0.8083 0.8145 97,314 +0.00(+0.42%)
Jun 23, 2023 0.8111 0.8136 0.8111 0.8111 6,847 -0.02(-2.28%)
Jun 22, 2023 0.8300 0.8337 0.8300 0.8300 40,542 -0.01(-0.72%)
Jun 21, 2023 0.8360 0.8360 0.8360 0.8360 10,022 +0.01(+1.52%)
Jun 20, 2023 0.8232 0.8235 0.8232 0.8235 4,057 +0.01(+1.68%)
Jun 16, 2023 0.8099 0.8099 0.8099 0.8099 860 -0.00(-0.01%)
Jun 15, 2023 0.8078 0.8100 0.8078 0.8100 19,550 -0.02(-2.41%)
May 08, 2023 0.8300 0.8300 0.8300 0.8300 2,050 +0.00(+0.08%)
May 05, 2023 0.8119 0.8293 0.8119 0.8293 11,788 +0.04(+4.71%)
May 04, 2023 0.8110 0.8110 0.7900 0.7920 89,500 -0.03(-4.12%)
May 03, 2023 0.8220 0.8282 0.8220 0.8260 56,771 +0.02(+2.16%)
May 02, 2023 0.8118 0.8118 0.8085 0.8085 30,884 +0.01(+0.68%)
May 01, 2023 0.7755 0.8030 0.7755 0.8030 1,794 +0.04(+4.63%)
Apr 28, 2023 0.7807 0.7807 0.7675 0.7675 462 +0.01(+0.99%)
Apr 27, 2023 0.7700 0.7700 0.7600 0.7600 2,291 -0.02(-2.60%)
Apr 26, 2023 0.7730 0.7803 0.7698 0.7803 8,390 -0.01(-1.64%)
Apr 25, 2023 0.8190 0.8190 0.7847 0.7933 520 +0.00(+0.60%)
Apr 24, 2023 0.8190 0.8190 0.7886 0.7886 29,100 -0.02(-1.99%)
Apr 21, 2023 0.8049 0.8049 0.8046 0.8046 800 +0.00(+0.07%)
Apr 20, 2023 0.8087 0.8162 0.8040 0.8040 12,700 -0.01(-1.35%)
Apr 19, 2023 0.8051 0.8150 0.7992 0.8150 10,441 +0.01(+0.77%)
Apr 18, 2023 0.8000 0.8088 0.8000 0.8088 7,500 +0.01(+1.74%)
Apr 17, 2023 0.8030 0.8091 0.7822 0.7950 48,847 -0.01(-1.63%)
Apr 14, 2023 0.8080 0.8107 0.8080 0.8082 1,777 +0.00(+0.52%)
Apr 13, 2023 0.8040 0.8040 0.8040 0.8040 1,094 +0.00(+0.00%)
Apr 12, 2023 0.8004 0.8040 0.7998 0.8040 2,788 -0.01(-0.74%)
Apr 10, 2023 0.8100 0 +0.03(+3.50%)
Apr 06, 2023 0.7826 0.7826 0.7826 0.7826 2,100 -0.01(-0.94%)
Apr 05, 2023 0.7900 0.7900 0.7900 0.7900 1,500 -0.03(-3.30%)
Apr 04, 2023 0.8180 0.8180 0.8131 0.8170 2,237 -0.00(-0.12%)
Apr 03, 2023 0.8350 0.8350 0.8180 0.8180 14,313 -0.00(-0.47%)
Mar 31, 2023 0.8219 0.8219 0.8219 0.8219 1,000 +0.00(+0.23%)
Mar 30, 2023 0.8165 0.8200 0.8133 0.8200 3,938 +0.02(+3.00%)
Mar 29, 2023 0.7980 0.8035 0.7954 0.7961 7,642 +0.01(+1.14%)
Mar 28, 2023 0.7900 0.7900 0.7871 0.7871 1,132 +0.01(+0.88%)
Mar 27, 2023 0.7920 0.7920 0.7802 0.7802 2,855 -0.01(-1.17%)
Mar 24, 2023 0.8290 0.8290 0.7770 0.7894 1,255 +0.01(+1.21%)
Mar 23, 2023 0.7917 0.7973 0.7800 0.7800 16,120 -0.00(-0.38%)
Mar 22, 2023 0.7872 0.7872 0.7777 0.7830 51,607 -0.01(-1.44%)
Mar 21, 2023 0.8145 0.8145 0.7944 0.7944 68,167 -0.01(-0.70%)
Mar 20, 2023 0.8000 0.8000 0.8000 0.8000 10,006 -0.02(-1.90%)
Mar 17, 2023 0.8100 0.8155 0.8100 0.8155 60,530 +0.01(+1.33%)
Mar 16, 2023 0.8021 0.8048 0.7860 0.8048 627,990 +0.01(+0.98%)
Mar 15, 2023 0.7880 0.8300 0.7880 0.7970 25,605 -0.04(-4.90%)
Mar 14, 2023 0.8381 0.8587 0.8381 0.8381 605 -0.00(-0.58%)
Mar 13, 2023 0.8656 0.8839 0.8430 0.8430 2,061 -0.04(-4.94%)
Mar 10, 2023 0.8948 0.9039 0.8560 0.8868 7,292 -0.03(-3.61%)
Mar 09, 2023 0.9113 0.9200 0.9113 0.9200 3,000 +0.02(+2.48%)
Mar 08, 2023 0.8850 0.8977 0.8850 0.8977 10,577 +0.01(+1.44%)
Mar 07, 2023 0.8986 0.8986 0.8834 0.8850 40,417 -0.02(-2.47%)
Mar 06, 2023 0.9200 0.9235 0.9074 0.9074 798 +0.01(+0.82%)
Mar 03, 2023 0.9000 0.9000 0.9000 0.9000 1,670 -0.00(-0.04%)
Mar 02, 2023 0.8997 0.9004 0.8997 0.9004 1,349 -0.02(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.