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: 10:02 AM 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 30, 2019 1.180 1.180 1.180 0 +0.00(+0.00%)
May 29, 2019 1.180 1.180 1.180 1.180 625 -0.01(-0.84%)
May 28, 2019 1.210 1.210 1.182 1.190 20,019 -0.01(-0.83%)
May 24, 2019 1.200 1.200 1.200 1.200 3,600 +0.00(+0.00%)
May 23, 2019 1.200 1.200 1.200 1.200 11,311 -0.02(-1.31%)
May 21, 2019 1.216 1.216 1.216 0 -0.03(-2.32%)
May 17, 2019 1.245 1.245 1.245 0 -0.01(-0.88%)
May 16, 2019 1.251 1.256 1.251 1.256 3,000 +0.02(+1.27%)
May 15, 2019 1.235 1.248 1.235 1.240 3,236 +0.01(+0.77%)
May 14, 2019 1.230 1.230 1.230 1.230 103,670 +0.01(+1.19%)
May 13, 2019 1.240 1.240 1.216 1.216 2,554 -0.01(-0.52%)
May 10, 2019 1.250 1.250 1.200 1.222 210,000 -0.01(-0.63%)
May 09, 2019 1.240 1.240 1.229 1.230 40,254 -0.04(-3.15%)
May 08, 2019 1.289 1.290 1.270 1.270 5,450 -0.03(-2.31%)
May 07, 2019 1.320 1.320 1.300 1.300 2,000 -0.05(-3.70%)
May 03, 2019 1.350 1.350 1.350 0 -0.01(-0.74%)
May 02, 2019 1.349 1.377 1.349 1.360 98,683 -0.06(-4.23%)
May 01, 2019 1.420 1.420 1.420 1.420 3,700 +0.03(+2.16%)
Apr 29, 2019 1.390 1.390 1.390 0 +0.04(+2.72%)
Apr 25, 2019 1.353 1.353 1.353 0 +0.00(+0.21%)
Apr 24, 2019 1.340 1.350 1.340 1.350 13,900 +0.00(+0.03%)
Apr 23, 2019 1.350 1.350 1.350 1.350 200 -0.03(-2.05%)
Apr 22, 2019 1.378 1.378 1.378 1.378 2,000 -0.03(-2.26%)
Apr 16, 2019 1.410 1.410 1.410 0 +0.00(+0.31%)
Apr 15, 2019 1.415 1.439 1.406 1.406 5,845 -0.01(-0.61%)
Apr 12, 2019 1.390 1.420 1.390 1.414 3,900 -0.01(-0.39%)
Apr 11, 2019 1.420 1.420 1.420 1.420 5,000 -0.01(-0.70%)
Apr 10, 2019 1.415 1.430 1.415 1.430 2,600 +0.02(+1.70%)
Apr 09, 2019 1.440 1.440 1.406 1.406 6,730 -0.07(-4.99%)
Apr 08, 2019 1.480 1.480 1.480 1.480 1,200 -0.01(-0.68%)
Apr 05, 2019 1.480 1.490 1.480 1.490 33,000 +0.05(+3.41%)
Apr 03, 2019 1.441 1.441 1.441 0 +0.01(+0.76%)
Apr 01, 2019 1.430 1.430 1.430 0 +0.04(+2.92%)
Mar 28, 2019 1.389 1.389 1.389 0 +0.02(+1.50%)
Mar 27, 2019 1.350 1.369 1.350 1.369 22,689 +0.02(+1.72%)
Mar 26, 2019 1.344 1.346 1.344 1.346 6,800 +0.02(+1.18%)
Mar 25, 2019 1.330 1.330 1.330 22,229 +0.00(+0.00%)
Mar 22, 2019 1.370 1.370 1.330 1.330 1,000 -0.08(-5.67%)
Mar 18, 2019 1.410 1.410 1.410 0 +0.01(+0.71%)
Mar 15, 2019 1.390 1.400 1.390 1.400 50,000 +0.00(+0.04%)
Mar 14, 2019 1.390 1.399 1.390 1.399 40,000 -0.03(-2.13%)
Mar 13, 2019 1.430 1.430 1.430 1.430 2,100 +0.02(+1.42%)
Mar 12, 2019 1.410 1.410 1.410 1.410 285 -0.01(-0.38%)
Mar 11, 2019 1.420 1.420 1.411 1.415 9,000 +0.05(+3.31%)
Mar 08, 2019 1.370 1.370 1.370 1.370 100 +0.01(+0.74%)
Mar 07, 2019 1.360 1.360 1.360 1.360 2,300 +0.00(+0.00%)
Mar 06, 2019 1.360 1.360 1.360 1.360 300 -0.01(-0.73%)
Mar 05, 2019 1.360 1.370 1.360 1.370 1,100 -0.01(-0.69%)
Mar 04, 2019 1.393 1.393 1.370 1.379 8,432 -0.00(-0.04%)
Mar 01, 2019 1.380 1.380 1.380 1.380 700 -0.01(-0.72%)
Feb 28, 2019 1.390 1.390 1.390 1.390 3,570 -0.02(-1.42%)
Feb 27, 2019 1.379 1.410 1.379 1.410 42,080 +0.03(+2.17%)
Feb 26, 2019 1.400 1.400 1.380 1.380 5,268 -0.05(-3.50%)
Feb 25, 2019 1.467 1.467 1.430 1.430 5,100 -0.00(-0.07%)
Feb 22, 2019 1.410 1.431 1.410 1.431 1,400 +0.02(+1.50%)
Feb 21, 2019 1.410 1.410 1.410 1.410 500 -0.02(-1.41%)
Feb 20, 2019 1.430 1.430 1.430 1.430 1,500 +0.01(+1.01%)
Feb 19, 2019 1.416 1.416 1.416 1.416 100 -0.02(-1.69%)
Feb 15, 2019 1.430 1.440 1.430 1.440 3,000 +0.04(+2.86%)
Feb 14, 2019 1.450 1.450 1.400 1.400 350 -0.06(-4.11%)
Feb 13, 2019 1.450 1.490 1.450 1.460 19,350 -0.02(-1.22%)
Feb 12, 2019 1.478 1.478 1.478 1.478 850 +0.03(+1.92%)
Feb 11, 2019 1.440 1.454 1.440 1.450 10,230 -0.02(-1.10%)
Feb 08, 2019 1.466 1.466 1.466 1.466 100 -0.00(-0.25%)
Feb 07, 2019 1.460 1.470 1.460 1.470 7,444 -0.02(-1.34%)
Feb 06, 2019 1.498 1.498 1.490 1.490 2,750 -0.01(-0.67%)
Feb 05, 2019 1.500 1.500 1.500 1.500 8,800 +0.01(+0.47%)
Feb 04, 2019 1.510 1.510 1.493 1.493 10,100 -0.07(-4.18%)
Jan 31, 2019 1.558 1.558 1.558 0 +0.06(+3.69%)
Jan 30, 2019 1.526 1.526 1.503 1.503 935 -0.04(-2.43%)
Jan 28, 2019 1.540 1.540 1.540 0 -0.07(-4.35%)
Jan 25, 2019 1.600 1.610 1.600 1.610 5,300 +0.03(+1.90%)
Jan 24, 2019 1.540 1.580 1.540 1.580 41,000 +0.07(+4.64%)
Jan 23, 2019 1.540 1.540 1.510 1.510 55,900 +0.00(+0.00%)
Jan 22, 2019 1.530 1.530 1.510 1.510 1,500 -0.05(-3.21%)
Jan 18, 2019 1.579 1.579 1.560 1.560 2,300 +0.02(+1.30%)
Jan 17, 2019 1.540 1.540 1.540 1.540 41,001 +0.00(+0.00%)
Jan 14, 2019 1.540 1.540 1.540 0 -0.02(-1.28%)
Jan 11, 2019 1.560 1.560 1.560 1.560 2,000 +0.00(+0.00%)
Jan 09, 2019 1.560 1.560 1.560 0 +0.07(+4.70%)
Jan 08, 2019 1.450 1.490 1.450 1.490 2,750 +0.04(+2.76%)
Jan 04, 2019 1.450 1.450 1.450 0 +0.04(+2.84%)
Jan 03, 2019 1.410 1.410 1.410 1.410 945 -0.02(-1.40%)
Jan 02, 2019 1.430 1.430 1.430 1.430 500 +0.08(+5.93%)
Dec 31, 2018 1.370 1.370 1.350 1.350 3,000 +0.01(+0.75%)
Dec 28, 2018 1.309 1.340 1.309 1.340 50,400 +0.06(+4.69%)
Dec 27, 2018 1.329 1.329 1.280 1.280 875,290 -0.12(-8.31%)
Dec 26, 2018 1.400 1.400 1.396 1.396 2,200 +0.07(+5.61%)
Dec 24, 2018 1.320 1.322 1.320 1.322 2,100 +0.01(+0.51%)
Dec 21, 2018 1.315 1.315 1.315 1.315 1,691,100 +0.01(+0.40%)
Dec 20, 2018 1.360 1.360 1.310 1.310 51,500 -0.04(-2.96%)
Dec 19, 2018 1.351 1.351 1.350 1.350 1,736 +0.03(+2.47%)
Dec 18, 2018 1.317 1.317 1.317 1.317 6,595 -0.08(-6.03%)
Dec 14, 2018 1.402 1.402 1.402 0 +0.02(+1.56%)
Dec 13, 2018 1.381 1.381 1.380 1.381 48,425 +0.05(+3.80%)
Dec 11, 2018 1.330 1.330 1.330 0 -0.01(-0.71%)
Dec 10, 2018 1.330 1.350 1.330 1.339 72,600 -0.00(-0.04%)
Dec 07, 2018 1.340 1.340 1.338 1.340 10,000 -0.03(-2.19%)
Dec 06, 2018 1.370 1.370 1.370 0 -0.01(-0.72%)
Dec 04, 2018 1.380 1.380 1.380 1.380 500 -0.05(-3.50%)
Dec 03, 2018 1.490 1.490 1.430 1.430 18,407 -0.01(-0.69%)
Nov 30, 2018 1.440 1.440 1.440 22,110 +0.00(+0.00%)
Nov 29, 2018 1.440 1.440 1.440 1.440 550 +0.04(+2.86%)
Nov 28, 2018 1.400 1.400 1.370 1.400 17,778 -0.05(-3.35%)
Nov 27, 2018 1.448 1.448 1.448 1.448 600 -0.08(-5.33%)
Nov 26, 2018 1.530 1.530 1.530 1.530 600 +0.02(+1.32%)
Nov 23, 2018 1.510 1.510 1.510 1.510 28,600 -0.04(-2.58%)
Nov 21, 2018 1.550 1.550 1.550 0 +0.13(+9.16%)
Nov 20, 2018 1.400 1.420 1.400 1.420 16,800 +0.02(+1.42%)
Nov 19, 2018 1.400 1.400 1.400 1.400 245 -0.08(-5.41%)
Nov 16, 2018 1.471 1.480 1.471 1.480 2,500 -0.00(-0.01%)
Nov 13, 2018 1.480 1.480 1.480 0 +0.03(+2.15%)
Nov 12, 2018 1.440 1.449 1.440 1.449 5,815 +0.03(+2.04%)
Nov 09, 2018 1.420 1.420 1.420 1.420 500 -0.05(-3.40%)
Nov 08, 2018 1.500 1.500 1.470 1.470 3,170 -0.02(-1.34%)
Nov 07, 2018 1.490 1.490 1.490 1.490 3,400 -0.09(-5.70%)
Nov 02, 2018 1.580 1.580 1.580 0 +0.24(+17.91%)
Oct 31, 2018 1.340 1.340 1.340 0 -0.03(-2.19%)
Oct 30, 2018 1.370 1.370 1.370 1.370 128 -0.03(-2.14%)
Oct 25, 2018 1.400 1.400 1.400 0 +0.00(+0.29%)
Oct 24, 2018 1.420 1.420 1.392 1.396 24,972 -0.03(-1.92%)
Oct 23, 2018 1.423 1.423 1.423 1.423 12,121 -0.01(-1.00%)
Oct 18, 2018 1.438 1.438 1.438 0 +0.03(+1.98%)
Oct 17, 2018 1.426 1.426 1.392 1.410 76,482 -0.06(-4.10%)
Oct 16, 2018 1.390 1.470 1.390 1.470 28,097 +0.06(+4.47%)
Oct 15, 2018 1.404 1.407 1.404 1.407 17,327 -0.03(-2.19%)
Oct 12, 2018 1.447 1.447 1.430 1.439 101,000 -0.00(-0.10%)
Oct 11, 2018 1.446 1.446 1.440 1.440 9,000 -0.01(-0.89%)
Oct 10, 2018 1.500 1.500 1.453 1.453 12,792 -0.08(-5.04%)
Oct 09, 2018 1.574 1.580 1.525 1.530 70,685 -0.09(-5.56%)
Oct 05, 2018 1.620 1.620 1.620 0 +0.01(+0.62%)
Oct 04, 2018 1.610 1.610 1.610 88,385 +0.00(+0.00%)
Oct 03, 2018 1.630 1.630 1.610 1.610 10,200 -0.03(-1.83%)
Oct 02, 2018 1.640 1.650 1.640 1.640 63,946 +0.00(+0.00%)
Oct 01, 2018 1.660 1.668 1.640 1.640 105,831 +0.01(+0.61%)
Sep 28, 2018 1.650 1.650 1.630 1.630 91,100 -0.04(-2.40%)
Sep 27, 2018 1.670 1.670 1.669 1.670 106,443 +0.01(+0.78%)
Sep 26, 2018 1.680 1.680 1.657 1.657 31,000 -0.03(-1.95%)
Sep 25, 2018 1.690 1.690 1.690 1.690 17,541 +0.01(+0.60%)
Sep 24, 2018 1.680 1.680 1.680 1.680 17,090 -0.01(-0.59%)
Sep 21, 2018 1.690 1.690 1.690 1.690 1,200 +0.00(+0.00%)
Sep 20, 2018 1.690 1.690 1.690 1.690 1,800 +0.04(+2.23%)
Sep 19, 2018 1.700 1.700 1.640 1.653 233,015 -0.12(-6.60%)
Sep 18, 2018 1.780 1.780 1.752 1.770 20,900 -0.04(-2.08%)
Sep 17, 2018 1.808 1.808 1.808 1.808 14,213 +0.03(+1.65%)
Sep 14, 2018 1.778 1.778 1.778 1.778 1,700 -0.00(-0.10%)
Sep 13, 2018 1.774 1.780 1.774 1.780 3,645 +0.03(+1.71%)
Sep 12, 2018 1.760 1.760 1.750 1.750 10,100 +0.00(+0.00%)
Sep 11, 2018 1.750 1.750 1.750 1.750 9,020 +0.02(+1.16%)
Sep 10, 2018 1.720 1.730 1.720 1.730 4,056 +0.02(+1.17%)
Sep 07, 2018 1.710 1.710 1.710 1.710 2,000 -0.02(-0.96%)
Sep 05, 2018 1.727 1.727 1.727 0 +0.01(+0.76%)
Sep 04, 2018 1.710 1.720 1.710 1.714 139,240 -0.04(-2.08%)
Aug 31, 2018 1.750 1.750 1.750 0 -0.02(-1.13%)
Aug 30, 2018 1.770 1.770 1.770 1.770 16,000 -0.06(-3.40%)
Aug 29, 2018 1.840 1.840 1.830 1.832 60,850 +0.01(+0.68%)
Aug 28, 2018 1.820 1.820 1.820 1.820 102,255 +0.01(+0.55%)
Aug 27, 2018 1.810 1.810 1.810 1.810 4,500 +0.01(+0.56%)
Aug 24, 2018 1.772 1.800 1.772 1.800 34,000 +0.02(+1.12%)
Aug 23, 2018 1.815 1.815 1.780 1.780 4,217 -0.03(-1.68%)
Aug 22, 2018 1.839 1.839 1.810 90,000 -0.03(-1.56%)
Aug 21, 2018 1.860 1.860 1.839 1.839 632 +0.02(+1.05%)
Aug 20, 2018 1.820 1.820 1.820 1.820 515 +0.09(+5.46%)
Aug 16, 2018 1.726 1.726 1.726 0 +0.01(+0.34%)
Aug 15, 2018 1.720 1.720 1.720 1.720 112 -0.04(-2.07%)
Aug 14, 2018 1.760 1.760 1.750 1.756 8,010 -0.00(-0.04%)
Aug 13, 2018 1.784 1.784 1.740 1.757 32,177 -0.03(-1.84%)
Aug 10, 2018 1.790 1.790 1.790 20 +0.00(+0.00%)
Aug 09, 2018 1.790 1.790 1.790 1.790 1,058 -0.03(-1.65%)
Aug 08, 2018 1.840 1.840 1.819 1.820 38,773 +0.04(+2.25%)
Aug 07, 2018 1.820 1.820 1.780 1.780 6,600 -0.06(-3.26%)
Aug 03, 2018 1.840 1.840 1.840 0 -0.03(-1.60%)
Aug 02, 2018 1.870 1.870 1.870 1.870 400 +0.05(+2.75%)
Aug 01, 2018 1.820 1.820 1.820 1.820 1,000 -0.04(-2.27%)
Jul 31, 2018 1.869 1.869 1.862 1.862 1,300 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 24, 2018 1.920 1.920 1.920 0 +0.00(+0.00%)
Jul 20, 2018 1.920 1.920 1.920 1 -0.06(-2.80%)
Jul 18, 2018 1.975 1.975 1.975 0 -0.00(-0.24%)
Jul 17, 2018 1.990 1.990 1.980 1.980 10,000 +0.01(+0.55%)
Jul 16, 2018 1.969 1.969 1.969 1.969 8,026 +0.03(+1.51%)
Jul 13, 2018 1.940 1.940 1.940 1.940 2,015 -0.03(-1.52%)
Jul 12, 2018 1.960 1.970 1.960 1.970 10,900 +0.01(+0.51%)
Jul 11, 2018 1.970 1.970 1.960 1.960 1,600 -0.06(-2.97%)
Jul 10, 2018 2.020 2.020 2.020 2.020 1,488 -0.02(-0.98%)
Jul 05, 2018 2.040 2.040 2.040 0 +0.04(+1.87%)
Jun 29, 2018 2.002 2.002 2.002 0 +0.06(+3.22%)
Jun 28, 2018 1.950 1.950 1.940 1.940 1,400 -0.05(-2.51%)
Jun 27, 2018 1.975 1.990 1.975 1.990 5,000 +0.05(+2.63%)
Jun 26, 2018 1.930 1.939 1.930 1.939 27,497 -0.00(-0.05%)
Jun 25, 2018 1.979 1.979 1.940 1.940 804 -0.05(-2.51%)
Jun 22, 2018 1.930 1.990 1.930 1.990 75,764 +0.05(+2.83%)
Jun 21, 2018 1.928 1.935 1.928 1.935 28,440 -0.00(-0.25%)
Jun 20, 2018 1.930 1.940 1.930 1.940 2,000 +0.05(+2.65%)
Jun 19, 2018 1.890 1.890 1.890 1.890 2,050 -0.12(-5.97%)
Jun 15, 2018 2.010 2.010 2.010 462,261 +0.02(+1.00%)
Jun 14, 2018 2.020 2.020 1.990 1.990 32,372 -0.08(-3.86%)
Jun 13, 2018 2.080 2.080 2.070 2.070 127,450 -0.02(-0.96%)
Jun 12, 2018 2.090 2.090 2.090 2.090 10,681 -0.04(-1.88%)
Jun 11, 2018 2.150 2.150 2.130 2.130 3,500 -0.03(-1.39%)
Jun 08, 2018 2.160 2.160 2.160 2.160 700 +0.04(+1.87%)
Jun 05, 2018 2.120 2.120 2.120 0 -0.04(-1.90%)
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.