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

Western Forest Products Inc (OP: WFSTF )

0.3691 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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, 2016 1.746 1.746 1.746 0 -0.02(-0.94%)
May 26, 2016 1.763 1.763 1.763 0 +0.02(+1.32%)
May 25, 2016 1.743 1.743 1.740 1.740 2,500 +0.02(+1.46%)
May 24, 2016 1.646 1.715 1.646 1.715 7,000 -0.02(-1.44%)
May 23, 2016 1.740 1.740 1.740 1.740 100 +0.05(+2.96%)
May 20, 2016 1.690 1.690 1.690 1.690 5,000 -0.01(-0.59%)
May 17, 2016 1.700 1.700 1.700 0 -0.04(-2.30%)
May 16, 2016 1.740 1.740 1.740 1.740 177,036 +0.02(+1.15%)
May 13, 2016 1.720 1.720 1.720 1.720 100 +0.01(+0.54%)
May 10, 2016 1.711 1.711 1.711 0 +0.02(+1.11%)
May 09, 2016 1.650 1.692 1.650 1.692 3,422 +0.07(+4.46%)
May 05, 2016 1.620 1.620 1.620 0 -0.09(-5.47%)
May 03, 2016 1.714 1.714 1.714 0 -0.03(-1.51%)
May 02, 2016 1.743 1.743 1.740 1.740 1,547 -0.05(-2.83%)
Apr 28, 2016 1.791 1.791 1.791 0 +0.05(+2.85%)
Apr 25, 2016 1.741 1.741 1.741 0 +0.02(+1.33%)
Apr 20, 2016 1.718 1.718 1.718 0 +0.01(+0.41%)
Apr 19, 2016 1.711 1.711 1.711 1.711 1,200 -0.02(-0.98%)
Apr 15, 2016 1.728 1.728 1.728 0 +0.05(+2.86%)
Apr 14, 2016 1.680 1.680 1.680 1.680 200 -0.04(-2.38%)
Apr 13, 2016 1.720 1.721 1.720 1.721 5,000 -0.00(-0.01%)
Apr 05, 2016 1.721 1.721 1.721 0 -0.10(-5.43%)
Apr 01, 2016 1.820 1.820 1.820 0 +0.12(+7.06%)
Mar 30, 2016 1.700 1.700 1.700 0 +0.07(+4.24%)
Mar 23, 2016 1.631 1.631 1.631 0 -0.07(-3.90%)
Mar 22, 2016 1.691 1.697 1.691 1.697 7,000 +0.03(+1.92%)
Mar 21, 2016 1.665 1.665 1.665 1.665 1,000 -0.03(-2.06%)
Mar 18, 2016 1.700 1.700 1.700 1.700 132 +0.00(+0.06%)
Mar 17, 2016 1.699 1.699 1.699 1.699 5,000 +0.07(+4.23%)
Mar 16, 2016 1.630 1.630 1.630 1.630 300 -0.00(-0.20%)
Mar 14, 2016 1.633 1.633 1.633 0 +0.01(+0.82%)
Mar 09, 2016 1.620 1.620 1.620 0 +0.00(+0.00%)
Mar 07, 2016 1.620 1.620 1.620 0 +0.00(+0.00%)
Mar 04, 2016 1.620 1.620 1.620 1.620 20,000 +0.00(+0.25%)
Mar 03, 2016 1.616 1.616 1.616 1.616 500 +0.04(+2.22%)
Mar 01, 2016 1.581 1.581 1.581 0 +0.07(+4.70%)
Feb 26, 2016 1.510 1.510 1.510 0 +0.05(+3.42%)
Feb 24, 2016 1.460 1.460 1.460 0 -0.06(-4.12%)
Feb 22, 2016 1.523 1.523 1.523 0 +0.04(+2.97%)
Feb 17, 2016 1.479 1.479 1.479 0 +0.13(+9.87%)
Feb 12, 2016 1.346 1.346 1.346 0 -0.08(-5.87%)
Feb 04, 2016 1.430 1.430 1.430 0 -0.01(-0.95%)
Feb 01, 2016 1.444 1.444 1.444 0 -0.04(-2.39%)
Jan 29, 2016 1.479 1.479 1.479 1.479 10,000 +0.09(+6.63%)
Jan 28, 2016 1.387 1.387 1.387 1.387 3,000 -0.06(-4.24%)
Jan 27, 2016 1.444 1.448 1.444 1.448 15,000 +0.09(+7.01%)
Jan 26, 2016 1.353 1.353 1.353 1.353 150,000 -0.04(-2.78%)
Jan 22, 2016 1.392 1.392 1.392 0 +0.10(+8.15%)
Jan 21, 2016 1.287 1.287 1.287 1.287 2,000 +0.03(+2.14%)
Jan 20, 2016 1.223 1.260 1.223 1.260 301,720 -0.06(-4.39%)
Jan 14, 2016 1.318 1.318 1.318 0 -0.04(-2.71%)
Jan 12, 2016 1.355 1.355 1.355 0 +0.00(+0.36%)
Jan 11, 2016 1.350 1.350 1.350 1.350 75,500 -0.07(-4.93%)
Jan 08, 2016 1.420 1.420 1.420 1.420 5,553 +0.03(+2.08%)
Jan 07, 2016 1.450 1.450 1.391 1.391 62,500 -0.21(-13.00%)
Jan 04, 2016 1.599 1.599 1.599 0 -0.01(-0.68%)
Dec 29, 2015 1.610 1.610 1.610 0 +0.05(+3.21%)
Dec 17, 2015 1.560 1.560 1.560 0 +0.00(+0.00%)
Dec 16, 2015 1.550 1.560 1.546 1.560 29,095 -0.05(-3.23%)
Dec 08, 2015 1.612 1.612 1.612 0 -0.04(-2.14%)
Dec 04, 2015 1.647 1.647 1.647 0 +0.01(+0.88%)
Dec 02, 2015 1.633 1.633 1.633 0 -0.04(-2.48%)
Dec 01, 2015 1.675 1.675 1.675 1.675 18,300 +0.02(+1.48%)
Nov 30, 2015 1.640 1.650 1.640 1.650 5,400 +0.00(+0.00%)
Nov 19, 2015 1.650 1.650 1.650 0 +0.01(+0.79%)
Nov 18, 2015 1.637 1.637 1.637 1.637 900 +0.01(+0.90%)
Nov 11, 2015 1.622 1.622 1.622 0 -0.04(-2.19%)
Nov 10, 2015 1.619 1.659 1.619 1.659 1,550 +0.05(+3.05%)
Nov 09, 2015 1.610 1.610 1.610 1.610 150 -0.00(-0.27%)
Nov 05, 2015 1.614 1.614 1.614 0 +0.08(+5.13%)
Nov 04, 2015 1.539 1.539 1.535 1.535 64,201 +0.06(+4.15%)
Oct 30, 2015 1.474 1.474 1.474 0 +0.03(+2.37%)
Oct 29, 2015 1.443 1.443 1.440 1.440 1,296 -0.06(-4.00%)
Oct 23, 2015 1.500 1.500 1.500 0 +0.02(+1.35%)
Oct 22, 2015 1.480 1.480 1.480 1.480 6,900 +0.03(+2.05%)
Oct 16, 2015 1.450 1.450 1.450 0 -0.01(-0.99%)
Oct 15, 2015 1.494 1.494 1.465 1.465 77,200 +0.01(+1.01%)
Oct 14, 2015 1.450 1.450 1.450 1.450 100 -0.02(-1.38%)
Oct 09, 2015 1.470 1.470 1.470 0 +0.02(+1.58%)
Oct 08, 2015 1.467 1.467 1.448 1.448 75,000 +0.08(+5.66%)
Oct 05, 2015 1.370 1.370 1.370 0 +0.10(+7.54%)
Sep 29, 2015 1.274 1.274 1.274 0 -0.03(-2.51%)
Sep 25, 2015 1.307 1.307 1.307 0 +0.07(+5.38%)
Sep 24, 2015 1.260 1.260 1.240 1.240 4,296 -0.05(-3.87%)
Sep 23, 2015 1.290 1.290 1.290 1.290 100 +0.03(+2.06%)
Sep 22, 2015 1.260 1.264 1.260 1.264 9,200 +0.04(+3.20%)
Sep 18, 2015 1.225 1.225 1.225 0 -0.11(-8.08%)
Sep 17, 2015 1.340 1.343 1.329 1.332 11,100 -0.01(-1.02%)
Sep 15, 2015 1.346 1.346 1.346 0 -0.05(-3.44%)
Sep 09, 2015 1.394 1.394 1.394 0 +0.02(+1.71%)
Sep 04, 2015 1.371 1.371 1.371 0 -0.01(-0.94%)
Sep 01, 2015 1.383 1.383 1.383 0 -0.01(-0.47%)
Aug 27, 2015 1.390 1.390 1.390 0 +0.09(+6.92%)
Aug 26, 2015 1.310 1.310 1.300 1.300 2,760 -0.05(-3.70%)
Aug 25, 2015 1.350 1.350 1.350 1.350 2,200 +0.06(+4.48%)
Aug 24, 2015 1.489 1.489 1.292 0 -0.20(-13.22%)
Aug 20, 2015 1.489 1.489 1.489 0 -0.05(-3.31%)
Aug 18, 2015 1.540 1.540 1.540 0 +0.03(+2.26%)
Aug 17, 2015 1.498 1.506 1.498 1.506 40,035 +0.04(+2.63%)
Aug 13, 2015 1.467 1.467 1.467 0 -0.02(-1.57%)
Aug 12, 2015 1.480 1.491 1.480 1.491 2,100 -0.00(-0.30%)
Aug 11, 2015 1.495 1.495 1.495 1.495 100 +0.03(+1.72%)
Aug 06, 2015 1.470 1.470 1.470 0 -0.03(-2.00%)
Aug 05, 2015 1.500 1.500 1.500 1.500 250,600 +0.04(+2.74%)
Aug 04, 2015 1.460 1.460 1.460 1.460 6,000 +0.02(+1.39%)
Aug 03, 2015 1.440 1.440 1.440 1.440 5,500 -0.02(-1.20%)
Jul 31, 2015 1.454 1.458 1.454 1.458 5,800 +0.01(+0.86%)
Jul 30, 2015 1.480 1.480 1.445 1.445 50,500 -0.03(-2.04%)
Jul 29, 2015 1.475 1.475 1.475 1.475 25,000 -0.04(-2.36%)
Jul 23, 2015 1.511 1.511 1.511 0 -0.04(-2.45%)
Jul 22, 2015 1.494 1.549 1.494 1.549 191,500 -0.09(-5.41%)
Jul 21, 2015 1.638 1.638 1.638 1.638 25,000 -0.04(-2.55%)
Jul 17, 2015 1.681 1.681 1.681 0 -0.00(-0.15%)
Jul 16, 2015 1.704 1.704 1.683 1.683 8,400 -0.03(-1.88%)
Jul 15, 2015 1.723 1.723 1.714 1.715 2,400 -0.02(-1.16%)
Jul 14, 2015 1.730 1.736 1.730 1.736 1,885 +0.03(+1.50%)
Jul 10, 2015 1.710 1.710 1.710 0 +0.04(+2.32%)
Jul 08, 2015 1.671 1.671 1.671 0 -0.05(-2.85%)
Jul 07, 2015 1.753 1.753 1.720 1.720 16,200 -0.07(-3.91%)
Jul 06, 2015 1.790 1.790 1.790 1.790 6,300 -0.03(-1.38%)
Jul 02, 2015 1.815 1.815 1.815 0 +0.00(+0.26%)
Jun 26, 2015 1.810 1.810 1.810 0 -0.04(-2.00%)
Jun 25, 2015 1.812 1.847 1.808 1.847 6,800 +0.08(+4.47%)
Jun 24, 2015 1.730 1.768 1.730 1.768 1,100 +0.04(+2.28%)
Jun 23, 2015 1.667 1.729 1.667 1.729 3,440 +0.04(+2.40%)
Jun 22, 2015 1.724 1.724 1.683 1.688 26,600 -0.06(-3.19%)
Jun 19, 2015 1.740 1.750 1.722 1.744 56,400 -0.03(-1.73%)
Jun 18, 2015 1.775 1.775 1.775 1.775 400 +0.00(+0.26%)
Jun 17, 2015 1.770 1.770 1.770 1.770 2,000 -0.02(-0.86%)
Jun 15, 2015 1.785 1.785 1.785 0 -0.00(-0.26%)
Jun 10, 2015 1.790 1.790 1.790 0 +0.06(+3.47%)
Jun 09, 2015 1.731 1.732 1.730 1.730 42,500 +0.01(+0.41%)
Jun 08, 2015 1.770 1.770 1.723 1.723 132,000 -0.03(-1.94%)
Jun 04, 2015 1.757 1.757 1.757 0 -0.02(-1.24%)
Jun 03, 2015 1.779 1.779 1.779 1.779 163 +0.04(+2.33%)
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.