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 (%)
May 31, 2005 4.351 4.351 4.351 4.351 150,000 +0.00(+0.00%)
May 27, 2005 4.351 4.351 4.351 4.351 150,000 +0.00(+0.00%)
May 26, 2005 4.351 4.351 4.351 4.351 150,000 +0.00(+0.00%)
May 25, 2005 4.351 4.351 4.351 4.351 150,000 +0.00(+0.00%)
May 24, 2005 4.351 4.351 4.351 4.351 0 +0.00(+0.00%)
May 23, 2005 4.351 4.351 4.351 4.351 150,000 +0.00(+0.00%)
May 20, 2005 4.351 4.351 4.351 4.351 150,000 -0.35(-7.44%)
May 19, 2005 4.700 4.737 4.579 4.700 900 +0.00(+0.00%)
May 17, 2005 4.700 4.737 4.579 4.700 900 +0.11(+2.40%)
May 16, 2005 4.590 4.590 4.590 4.590 40,325 +0.04(+0.88%)
May 13, 2005 4.550 4.550 4.520 4.550 425,000 +0.00(+0.00%)
May 12, 2005 4.550 4.550 4.520 4.550 425,000 +0.00(+0.00%)
May 11, 2005 4.550 4.550 4.520 4.550 425,000 +0.00(+0.00%)
May 10, 2005 4.550 4.550 4.520 4.550 425,000 -1.28(-21.96%)
May 09, 2005 5.830 5.830 5.830 5.830 42,125 +0.00(+0.00%)
May 06, 2005 5.830 5.830 5.830 5.830 42,125 +0.00(+0.00%)
May 05, 2005 5.830 5.830 5.830 5.830 42,125 +0.00(+0.00%)
May 04, 2005 5.830 5.830 5.830 5.830 42,125 +0.00(+0.00%)
May 03, 2005 5.830 5.830 5.830 5.830 42,125 +0.00(+0.00%)
May 02, 2005 5.830 5.830 5.830 5.830 42,125 +0.00(+0.00%)
Apr 29, 2005 5.830 5.830 5.830 5.830 42,125 +0.00(+0.00%)
Apr 28, 2005 5.830 5.830 5.830 5.830 42,125 +0.00(+0.00%)
Apr 27, 2005 5.830 5.830 5.830 5.830 42,125 -0.01(-0.17%)
Apr 26, 2005 5.840 5.840 5.840 5.840 500 +0.00(+0.00%)
Apr 25, 2005 5.840 5.840 5.840 5.840 500 +0.00(+0.00%)
Apr 22, 2005 5.840 5.840 5.840 5.840 500 +0.00(+0.00%)
Apr 21, 2005 5.840 5.840 5.840 5.840 500 +0.02(+0.35%)
Apr 20, 2005 5.820 5.820 5.820 5.820 2,900 +0.00(+0.00%)
Apr 19, 2005 5.820 5.820 5.820 5.820 2,900 +0.00(+0.00%)
Apr 18, 2005 5.820 5.820 5.820 5.820 2,900 -0.00(-0.01%)
Apr 15, 2005 5.820 5.820 5.820 5.820 40,000 +0.00(+0.00%)
Apr 14, 2005 5.820 5.820 5.820 5.820 40,000 -0.01(-0.17%)
Apr 13, 2005 5.830 5.830 5.830 5.830 364 +0.00(+0.00%)
Apr 12, 2005 5.830 5.830 5.830 5.830 364 +0.00(+0.00%)
Apr 11, 2005 5.830 5.830 5.830 5.830 364 +0.00(+0.00%)
Apr 08, 2005 5.830 5.830 5.830 5.830 364 -0.41(-6.57%)
Apr 07, 2005 6.240 6.240 6.240 6.240 291 +0.00(+0.00%)
Apr 06, 2005 6.240 6.240 6.240 6.240 291 +0.00(+0.00%)
Apr 05, 2005 6.240 6.240 6.240 6.240 291 +0.00(+0.00%)
Apr 04, 2005 6.240 6.240 6.240 6.240 291 +0.00(+0.00%)
Apr 01, 2005 6.240 6.240 6.240 6.240 291 +0.00(+0.00%)
Mar 31, 2005 6.240 6.240 6.240 6.240 291 +0.00(+0.00%)
Mar 30, 2005 6.240 6.240 6.240 6.240 291 +0.00(+0.00%)
Mar 29, 2005 6.240 6.240 6.240 6.240 291 +0.00(+0.00%)
Mar 28, 2005 6.240 6.240 6.240 6.240 291 +0.00(+0.00%)
Mar 24, 2005 6.240 6.240 6.240 6.240 291 +0.26(+4.35%)
Mar 23, 2005 5.980 5.980 5.980 5.980 364 +0.00(+0.00%)
Mar 22, 2005 5.980 5.980 5.980 5.980 364 +0.00(+0.00%)
Mar 21, 2005 5.980 5.980 5.980 5.980 364 +0.00(+0.00%)
Mar 18, 2005 5.980 5.980 5.980 5.980 364 +0.00(+0.00%)
Mar 17, 2005 5.980 5.980 5.980 5.980 364 +0.00(+0.00%)
Mar 16, 2005 5.980 5.980 5.980 5.980 364 +0.00(+0.00%)
Mar 15, 2005 5.980 5.980 5.980 5.980 364 +0.00(+0.00%)
Mar 14, 2005 5.980 5.980 5.980 5.980 364 -0.41(-6.42%)
Mar 11, 2005 6.390 6.390 6.390 6.390 500 +0.00(+0.00%)
Mar 10, 2005 6.390 6.390 6.390 6.390 500 +0.12(+1.91%)
Mar 09, 2005 6.270 6.300 6.270 6.270 818 +0.00(+0.00%)
Mar 08, 2005 6.270 6.300 6.270 6.270 818 +0.00(+0.00%)
Mar 07, 2005 6.270 6.300 6.270 6.270 818 +0.00(+0.00%)
Mar 04, 2005 6.270 6.300 6.270 6.270 818 +0.00(+0.00%)
Mar 03, 2005 6.270 6.300 6.270 6.270 818 -0.16(-2.46%)
Mar 02, 2005 6.428 6.428 6.428 6.428 20,000 +0.00(+0.00%)
Mar 01, 2005 6.428 6.428 6.428 6.428 20,000 +0.00(+0.00%)
Feb 28, 2005 6.428 6.428 6.428 6.428 20,000 +0.00(+0.00%)
Feb 25, 2005 6.428 6.428 6.428 6.428 500 +0.00(+0.00%)
Feb 24, 2005 6.428 6.428 6.428 6.428 500 -0.04(-0.64%)
Feb 23, 2005 6.470 6.710 6.470 6.470 2,000 -0.21(-3.14%)
Feb 22, 2005 6.680 6.690 6.625 6.680 8,400 +0.00(+0.00%)
Feb 18, 2005 6.680 6.690 6.625 6.680 8,400 +0.00(+0.00%)
Feb 17, 2005 6.680 6.690 6.625 6.680 8,400 +0.00(+0.00%)
Feb 16, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Feb 15, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Feb 14, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Feb 11, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Feb 10, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Feb 09, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Feb 08, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Feb 07, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Feb 04, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Feb 03, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Feb 02, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Feb 01, 2005 6.680 6.690 6.625 6.680 15,000 +0.00(+0.00%)
Jan 31, 2005 6.680 6.690 6.625 6.680 21,000 +0.00(+0.00%)
Jan 28, 2005 6.680 6.690 6.625 6.680 21,000 +0.00(+0.00%)
Jan 27, 2005 6.680 6.690 6.625 6.680 21,000 +0.00(+0.00%)
Jan 26, 2005 6.680 6.690 6.625 6.680 21,000 +0.00(+0.00%)
Jan 25, 2005 6.680 6.690 6.625 6.680 21,000 +0.00(+0.00%)
Jan 24, 2005 6.680 6.690 6.625 6.680 21,000 +0.00(+0.00%)
Jan 21, 2005 6.680 6.690 6.625 6.680 29,500 +0.00(+0.00%)
Jan 20, 2005 6.680 6.690 6.625 6.680 29,500 -0.03(-0.45%)
Jan 19, 2005 6.710 6.710 6.710 6.710 1,000 +0.66(+10.91%)
Jan 18, 2005 6.050 6.050 6.050 6.050 1,459 +0.00(+0.00%)
Jan 14, 2005 6.050 6.050 6.050 6.050 1,459 +0.00(+0.00%)
Jan 13, 2005 6.050 6.050 6.050 6.050 1,459 +0.00(+0.00%)
Jan 12, 2005 6.050 6.050 6.050 6.050 1,459 +0.00(+0.00%)
Jan 11, 2005 6.050 6.050 6.050 6.050 1,459 +0.42(+7.36%)
Jan 10, 2005 5.635 5.635 5.635 5.635 350,000 +0.00(+0.00%)
Jan 07, 2005 5.635 5.635 5.635 5.635 350,000 +0.00(+0.00%)
Jan 06, 2005 5.635 5.635 5.635 5.635 350,000 -0.08(-1.42%)
Jan 05, 2005 5.716 5.716 5.716 5.716 90,000 -0.17(-2.95%)
Jan 04, 2005 5.890 5.890 5.890 5.890 9,600 +0.00(+0.00%)
Jan 03, 2005 5.890 5.890 5.890 5.890 9,600 +0.00(+0.00%)
Dec 31, 2004 5.890 5.890 5.890 5.890 9,600 +0.06(+1.03%)
Dec 30, 2004 5.830 5.830 5.830 5.830 15,564 +0.00(+0.00%)
Dec 29, 2004 5.830 5.830 5.830 5.830 15,564 +0.05(+0.87%)
Dec 28, 2004 5.780 5.820 5.780 5.780 15,000 +0.00(+0.00%)
Dec 27, 2004 5.780 5.820 5.780 5.780 15,000 +0.00(+0.00%)
Dec 23, 2004 5.780 5.820 5.780 5.780 15,000 -0.00(-0.00%)
Dec 22, 2004 5.780 5.860 5.750 5.780 73,730 +0.00(+0.00%)
Dec 21, 2004 5.780 5.860 5.750 5.780 73,730 +0.00(+0.00%)
Dec 20, 2004 5.780 5.860 5.750 5.780 73,730 +0.00(+0.00%)
Dec 17, 2004 5.780 5.860 5.750 5.780 73,730 +0.00(+0.00%)
Dec 16, 2004 5.780 5.860 5.750 5.780 73,730 -0.07(-1.19%)
Dec 15, 2004 5.850 5.880 5.850 5.850 57,172 +0.00(+0.00%)
Dec 14, 2004 5.850 5.880 5.850 5.850 57,172 +0.00(+0.00%)
Dec 13, 2004 5.850 5.880 5.850 5.850 57,172 -0.37(-5.95%)
Dec 10, 2004 6.220 6.224 6.220 6.220 3,829 +0.00(+0.00%)
Dec 09, 2004 6.220 6.224 6.220 6.220 3,829 +0.00(+0.00%)
Dec 08, 2004 6.220 6.224 6.220 6.220 3,829 +0.00(+0.00%)
Dec 07, 2004 6.220 6.224 6.220 6.220 3,829 -0.20(-3.12%)
Dec 06, 2004 6.420 6.420 6.420 6.420 5,100 +0.00(+0.00%)
Dec 03, 2004 6.420 6.420 6.420 6.420 5,100 +0.00(+0.00%)
Dec 02, 2004 6.420 6.420 6.420 6.420 5,100 +0.00(+0.00%)
Dec 01, 2004 6.420 6.420 6.420 6.420 5,100 -0.16(-2.43%)
Nov 30, 2004 6.580 6.580 6.580 6.580 7,660 +0.00(+0.00%)
Nov 29, 2004 6.580 6.580 6.580 6.580 7,660 +0.00(+0.00%)
Nov 26, 2004 6.580 6.580 6.580 6.580 7,660 +0.00(+0.00%)
Nov 24, 2004 6.580 6.580 6.580 6.580 7,660 +0.31(+4.94%)
Nov 23, 2004 6.270 6.270 6.270 6.270 729 +0.09(+1.42%)
Nov 22, 2004 6.182 6.452 6.182 6.182 524,214 +0.00(+0.00%)
Nov 19, 2004 6.182 6.452 6.182 6.182 524,214 +0.00(+0.00%)
Nov 18, 2004 6.182 6.452 6.182 6.182 524,214 +0.00(+0.00%)
Nov 17, 2004 6.182 6.452 6.182 6.182 524,214 -0.29(-4.54%)
Nov 16, 2004 6.476 6.476 6.476 6.476 109 +0.00(+0.00%)
Nov 15, 2004 6.476 6.476 6.476 6.476 109 +0.09(+1.35%)
Nov 12, 2004 6.390 6.470 6.390 6.390 500,000 +0.00(+0.00%)
Nov 11, 2004 6.390 6.470 6.390 6.390 500,000 +0.00(+0.00%)
Nov 10, 2004 6.390 6.470 6.390 6.390 500,000 -0.13(-1.99%)
Nov 09, 2004 6.520 6.540 6.520 6.520 6,970 +0.00(+0.00%)
Nov 08, 2004 6.520 6.540 6.520 6.520 6,970 +0.00(+0.00%)
Nov 05, 2004 6.520 6.540 6.520 6.520 6,970 +0.00(+0.00%)
Nov 04, 2004 6.520 6.540 6.520 6.520 6,970 +0.00(+0.00%)
Nov 03, 2004 6.520 6.540 6.520 6.520 6,970 +0.00(+0.00%)
Nov 02, 2004 6.520 6.540 6.520 6.520 6,970 +0.00(+0.00%)
Nov 01, 2004 6.520 6.540 6.520 6.520 6,970 +0.00(+0.00%)
Oct 29, 2004 6.520 6.540 6.520 6.520 6,970 +0.00(+0.00%)
Oct 28, 2004 6.520 6.540 6.520 6.520 6,970 -0.02(-0.31%)
Oct 27, 2004 6.540 6.540 6.330 6.540 150,000 +0.00(+0.00%)
Oct 26, 2004 6.540 6.540 6.330 6.540 150,000 +0.00(+0.00%)
Oct 25, 2004 6.540 6.540 6.330 6.540 150,000 -1.17(-15.18%)
Oct 22, 2004 7.710 7.710 6.070 7.710 33,500 +0.00(+0.00%)
Oct 21, 2004 7.710 7.710 6.070 7.710 33,500 +0.00(+0.00%)
Oct 20, 2004 7.710 7.710 6.070 7.710 33,500 +0.00(+0.00%)
Oct 19, 2004 7.710 7.710 6.070 7.710 475,000 +0.00(+0.00%)
Oct 18, 2004 7.710 7.710 6.070 7.710 475,000 +0.04(+0.52%)
Oct 15, 2004 7.670 7.670 7.670 7.670 2,000 +0.00(+0.00%)
Oct 14, 2004 7.670 7.670 7.670 7.670 2,000 +0.00(+0.00%)
Oct 13, 2004 7.670 7.670 7.670 7.670 2,000 +0.00(+0.00%)
Oct 12, 2004 7.670 7.670 7.670 7.670 2,000 +0.00(+0.00%)
Oct 11, 2004 7.670 7.670 7.670 7.670 2,000 +0.00(+0.00%)
Oct 08, 2004 7.670 7.670 7.670 7.670 2,000 +0.03(+0.39%)
Oct 07, 2004 7.640 7.640 7.640 7.640 1,900 +0.29(+3.95%)
Oct 06, 2004 7.350 7.432 7.350 7.350 8,912 +0.00(+0.00%)
Oct 05, 2004 7.350 7.432 7.350 7.350 8,912 +0.00(+0.00%)
Oct 04, 2004 7.350 7.432 7.350 7.350 8,912 +0.00(+0.00%)
Oct 01, 2004 7.350 7.432 7.350 7.350 8,912 +0.00(+0.00%)
Sep 30, 2004 7.350 7.432 7.350 7.350 8,912 +0.00(+0.00%)
Sep 29, 2004 7.350 7.432 7.350 7.350 8,912 +0.00(+0.00%)
Sep 28, 2004 7.350 7.432 7.350 7.350 8,912 -0.46(-5.89%)
Sep 27, 2004 7.810 7.810 7.810 7.810 3,000 -0.19(-2.38%)
Sep 24, 2004 8.000 8.000 8.000 8.000 729 +0.00(+0.00%)
Sep 23, 2004 8.000 8.000 8.000 8.000 729 +0.00(+0.00%)
Sep 22, 2004 8.000 8.000 8.000 8.000 729 +0.00(+0.00%)
Sep 21, 2004 8.000 8.000 8.000 8.000 729 +0.00(+0.00%)
Sep 20, 2004 8.000 8.000 8.000 8.000 729 +0.00(+0.00%)
Sep 17, 2004 8.000 8.000 8.000 8.000 729 +0.00(+0.00%)
Sep 16, 2004 8.000 8.000 8.000 8.000 729 +0.05(+0.59%)
Sep 15, 2004 7.953 7.953 7.953 7.953 300 +0.00(+0.04%)
Sep 14, 2004 7.950 7.957 7.950 7.950 582 -0.44(-5.24%)
Sep 13, 2004 8.390 8.400 8.370 8.390 5,240 +0.00(+0.00%)
Sep 10, 2004 8.390 8.400 8.370 8.390 5,240 +0.00(+0.00%)
Sep 09, 2004 8.390 8.400 8.370 8.390 5,240 +0.00(+0.00%)
Sep 08, 2004 8.390 8.400 8.370 8.390 5,240 +0.00(+0.00%)
Sep 07, 2004 8.390 8.400 8.370 8.390 5,240 +0.00(+0.00%)
Sep 03, 2004 8.390 8.400 8.370 8.390 5,240 +0.00(+0.00%)
Sep 02, 2004 8.390 8.400 8.370 8.390 5,240 +0.00(+0.00%)
Sep 01, 2004 8.390 8.400 8.370 8.390 5,240 +0.00(+0.00%)
Aug 31, 2004 8.390 8.400 8.370 8.390 5,240 +0.00(+0.00%)
Aug 30, 2004 8.390 8.400 8.370 8.390 5,240 +0.00(+0.00%)
Aug 27, 2004 8.390 8.400 8.370 8.390 5,240 +0.00(+0.00%)
Aug 26, 2004 8.390 8.400 8.370 8.390 5,240 +0.09(+1.08%)
Aug 25, 2004 8.300 8.300 8.200 8.300 1,364 +0.00(+0.00%)
Aug 24, 2004 8.300 8.300 8.200 8.300 1,364 -0.05(-0.60%)
Aug 23, 2004 8.350 8.350 8.350 8.350 1,911 +0.00(+0.00%)
Aug 20, 2004 8.350 8.350 8.350 8.350 1,911 +0.00(+0.00%)
Aug 19, 2004 8.350 8.350 8.350 8.350 1,911 +0.00(+0.00%)
Aug 18, 2004 8.350 8.350 8.350 8.350 1,911 -0.25(-2.91%)
Aug 17, 2004 8.600 8.600 8.600 8.600 100 +0.00(+0.00%)
Aug 16, 2004 8.600 8.600 8.600 8.600 100 +0.00(+0.00%)
Aug 13, 2004 8.600 8.600 8.600 8.600 100 +0.00(+0.00%)
Aug 12, 2004 8.600 8.600 8.600 8.600 100 +0.00(+0.00%)
Aug 11, 2004 8.600 8.600 8.600 8.600 100 +0.00(+0.00%)
Aug 10, 2004 8.600 8.600 8.600 8.600 100 +0.06(+0.70%)
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.