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

Western Forest Products Inc (OP: WFSTF )

0.3579 -0.0046 (-1.27%)
Streaming Delayed Price Updated: 2:44 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, 2022 1.470 1.490 1.470 1.480 3,901 +0.02(+1.37%)
May 27, 2022 1.460 1.460 1.460 1.460 274 -0.01(-0.68%)
May 26, 2022 1.470 1.470 1.446 1.470 1,100 +0.04(+3.16%)
May 25, 2022 1.395 1.425 1.394 1.425 7,605 +0.04(+2.52%)
May 24, 2022 1.390 1.410 1.390 1.390 3,895 -0.01(-0.71%)
May 23, 2022 1.600 1.600 1.395 1.400 1,240 -0.00(-0.03%)
May 20, 2022 1.454 1.454 1.400 1.400 8,678 -0.06(-4.08%)
May 18, 2022 1.460 0 +0.01(+0.69%)
May 16, 2022 1.450 1 +0.00(+0.00%)
May 13, 2022 1.461 1.461 1.450 1.450 28,070 +0.00(+0.00%)
May 12, 2022 1.450 1.450 1.441 1.450 4,955 -0.03(-2.29%)
May 11, 2022 1.505 1.505 1.484 1.484 780 -0.03(-1.72%)
May 10, 2022 1.520 1.540 1.505 1.510 11,480 -0.01(-0.69%)
May 09, 2022 1.540 1.579 1.520 1.520 21,987 -0.07(-4.67%)
May 06, 2022 1.600 1.600 1.570 1.595 14,040 +0.00(+0.31%)
May 05, 2022 1.650 1.715 1.590 1.590 104,760 -0.15(-8.62%)
May 04, 2022 1.654 1.740 1.650 1.740 14,230 +0.15(+9.37%)
May 02, 2022 1.591 0 -0.06(-3.58%)
Apr 29, 2022 1.639 1.650 1.639 1.650 51,281 +0.08(+5.10%)
Apr 27, 2022 1.570 0 +0.00(+0.00%)
Apr 26, 2022 1.570 1.574 1.570 1.570 1,400 -0.02(-1.20%)
Apr 22, 2022 1.589 20 -0.03(-1.91%)
Apr 21, 2022 1.660 1.660 1.620 1.620 2,177 -0.04(-2.27%)
Apr 20, 2022 1.670 1.680 1.658 1.658 3,818 +0.05(+2.94%)
Apr 19, 2022 1.600 1.616 1.600 1.610 24,400 +0.08(+5.25%)
Apr 18, 2022 1.561 1.561 1.530 1.530 1,891 -0.04(-2.55%)
Apr 14, 2022 1.564 1.570 1.561 1.570 2,150 +0.01(+0.64%)
Apr 13, 2022 1.500 1.560 1.500 1.560 5,500 +0.03(+1.96%)
Apr 12, 2022 1.560 1.560 1.530 1.530 21,600 +0.01(+0.66%)
Apr 11, 2022 1.525 1.525 1.520 1.520 4,050 +0.01(+0.37%)
Apr 08, 2022 1.514 1.514 1.514 1.514 3,000 +0.01(+0.96%)
Apr 06, 2022 1.500 5 -0.04(-2.60%)
Apr 05, 2022 1.579 1.579 1.540 1.540 1,400 -0.04(-2.84%)
Apr 04, 2022 1.650 1.650 1.570 1.585 2,075 +0.01(+0.96%)
Apr 01, 2022 1.600 1.600 1.570 1.570 21,507 -0.05(-3.09%)
Mar 31, 2022 1.640 1.640 1.620 1.620 45,304 -0.08(-4.71%)
Mar 30, 2022 1.700 1.700 1.700 1.700 196 +0.04(+2.41%)
Mar 29, 2022 1.730 1.730 1.640 1.660 3,095 +0.02(+1.22%)
Mar 28, 2022 1.630 1.650 1.630 1.640 13,210 -0.04(-2.38%)
Mar 25, 2022 1.720 1.720 1.674 1.680 4,726 -0.02(-1.18%)
Mar 24, 2022 1.700 1.700 1.700 1.700 1,837 +0.01(+0.59%)
Mar 23, 2022 1.700 1.700 1.690 1.690 14,728 -0.03(-1.74%)
Mar 22, 2022 1.682 1.720 1.682 1.720 989 +0.05(+2.93%)
Mar 21, 2022 1.710 1.710 1.671 1.671 16,552 -0.06(-3.41%)
Mar 18, 2022 1.719 1.730 1.715 1.730 82,006 +0.02(+1.17%)
Mar 17, 2022 1.690 1.710 1.690 1.710 32,810 +0.03(+1.79%)
Mar 16, 2022 1.680 1.680 1.660 1.680 2,445 +0.06(+3.58%)
Mar 15, 2022 1.600 1.627 1.600 1.622 5,865 +0.04(+2.66%)
Mar 14, 2022 1.620 1.620 1.580 1.580 400 -0.09(-5.39%)
Mar 11, 2022 1.680 1.685 1.670 1.670 9,500 +0.00(+0.06%)
Mar 10, 2022 1.661 1.670 1.660 1.669 7,800 +0.08(+4.97%)
Mar 08, 2022 1.590 7 -0.04(-2.45%)
Mar 07, 2022 1.690 1.800 1.630 1.630 12,801 -0.02(-1.24%)
Mar 04, 2022 1.674 1.674 1.550 1.651 41,600 -0.03(-1.85%)
Mar 03, 2022 1.682 1.682 1.682 1.682 754 -0.03(-1.66%)
Mar 02, 2022 1.662 1.710 1.654 1.710 10,405 +0.06(+3.64%)
Mar 01, 2022 1.645 1.650 1.645 1.650 2,700 -0.01(-0.71%)
Feb 28, 2022 1.662 1.662 1.662 1.662 1,500 -0.01(-0.75%)
Feb 25, 2022 1.628 1.680 1.670 1.674 4,728 +0.11(+7.33%)
Feb 24, 2022 1.550 1.560 1.540 1.560 2,350 -0.04(-2.50%)
Feb 23, 2022 1.595 1.606 1.595 1.600 6,640 -0.02(-1.23%)
Feb 22, 2022 1.800 1.800 1.620 1.620 6,500 -0.09(-5.54%)
Feb 18, 2022 1.715 0 -0.01(-0.87%)
Feb 17, 2022 1.750 1.750 1.726 1.730 11,028 +0.08(+5.04%)
Feb 16, 2022 1.630 1.647 1.630 1.647 400 +0.02(+1.04%)
Feb 15, 2022 1.628 1.645 1.628 1.630 232,200 +0.01(+0.62%)
Feb 14, 2022 1.620 1.620 1.620 1.620 700 -0.03(-1.82%)
Feb 11, 2022 1.660 1.660 1.650 1.650 1,350 +0.04(+2.48%)
Feb 10, 2022 1.670 1.690 1.600 1.610 6,783 -0.05(-3.01%)
Feb 09, 2022 1.640 1.667 1.640 1.660 10,440 +0.06(+3.75%)
Feb 08, 2022 1.600 1.600 1.600 1.600 2,200 +0.01(+0.63%)
Feb 07, 2022 1.540 1.590 1.470 1.590 7,738 +0.00(+0.00%)
Feb 03, 2022 1.590 0 +0.02(+1.11%)
Feb 02, 2022 1.600 1.600 1.560 1.573 126,680 -0.05(-2.96%)
Feb 01, 2022 1.630 1.650 1.620 1.621 14,370 +0.02(+1.28%)
Jan 31, 2022 1.580 1.600 1.580 1.600 2,337 +0.06(+3.90%)
Jan 27, 2022 1.540 25 -0.02(-1.10%)
Jan 26, 2022 1.585 1.615 1.557 1.557 24,661 -0.06(-3.81%)
Jan 25, 2022 1.540 1.619 1.540 1.619 8,200 +0.04(+2.46%)
Jan 24, 2022 1.574 1.580 1.510 1.580 35,735 -0.02(-1.25%)
Jan 21, 2022 1.650 1.680 1.600 1.600 33,737 -0.14(-7.99%)
Jan 20, 2022 1.750 1.750 1.739 1.739 1,522 +0.01(+0.75%)
Jan 19, 2022 1.760 1.760 1.726 1.726 58,709 -0.02(-1.37%)
Jan 18, 2022 1.760 1.760 1.750 1.750 2,840 -0.01(-0.57%)
Jan 14, 2022 1.760 0 -0.07(-3.83%)
Jan 13, 2022 1.830 1.830 1.798 1.830 21,464 +0.03(+1.67%)
Jan 12, 2022 1.720 1.800 1.720 1.800 17,400 +0.10(+5.88%)
Jan 11, 2022 1.680 1.710 1.660 1.700 31,959 +0.02(+0.91%)
Jan 10, 2022 1.640 1.685 1.622 1.685 6,608 +0.03(+1.56%)
Jan 07, 2022 1.659 1.659 1.659 1.659 710 +0.01(+0.53%)
Jan 06, 2022 1.633 1.653 1.633 1.650 6,520 +0.00(+0.00%)
Jan 05, 2022 1.650 1.650 1.650 1.650 130,204 -0.02(-1.20%)
Jan 04, 2022 1.660 1.680 1.660 1.670 3,505 -0.01(-0.60%)
Jan 03, 2022 1.700 1.700 1.680 1.680 2,149 +0.01(+0.62%)
Dec 31, 2021 1.649 1.680 1.649 1.670 16,950 +0.03(+1.77%)
Dec 30, 2021 1.650 1.681 1.640 1.641 25,645 +0.00(+0.04%)
Dec 29, 2021 1.630 1.640 1.630 1.640 3,255 +0.10(+6.49%)
Dec 27, 2021 1.540 1.540 1.540 50 -0.07(-4.26%)
Dec 23, 2021 1.574 1.609 1.574 1.609 6,089 +0.03(+1.80%)
Dec 22, 2021 1.600 1.610 1.560 1.580 7,922 +0.03(+1.99%)
Dec 21, 2021 1.540 1.549 1.522 1.549 1,482 +0.06(+3.97%)
Dec 20, 2021 1.480 1.590 1.470 1.490 16,012 +0.02(+1.37%)
Dec 15, 2021 1.470 1.470 1.470 0 -0.05(-3.29%)
Dec 13, 2021 1.520 1.520 1.520 15 -0.03(-1.90%)
Dec 10, 2021 1.560 1.560 1.541 1.550 2,533 +0.01(+0.62%)
Dec 09, 2021 1.540 1.540 1.540 1.540 2,020 +0.01(+0.65%)
Dec 07, 2021 1.530 1.530 1.530 6 +0.02(+0.99%)
Dec 06, 2021 1.510 1.520 1.504 1.515 8,216 +0.03(+2.36%)
Dec 03, 2021 1.470 1.480 1.470 1.480 2,352 -0.02(-1.33%)
Dec 02, 2021 1.470 1.500 1.470 1.500 5,225 +0.07(+4.90%)
Dec 01, 2021 1.451 1.451 1.359 1.430 21,115 +0.11(+8.24%)
Nov 30, 2021 1.356 1.356 1.300 1.321 10,520 -0.05(-3.72%)
Nov 29, 2021 1.426 1.426 1.372 1.372 333,736 -0.05(-3.54%)
Nov 26, 2021 1.430 1.430 1.423 1.423 2,025 -0.09(-5.73%)
Nov 24, 2021 1.495 1.509 1.490 1.509 12,753 +0.03(+2.24%)
Nov 23, 2021 1.480 1.480 1.470 1.476 20,762 -0.01(-0.95%)
Nov 22, 2021 1.495 1.530 1.481 1.490 10,436 +0.05(+3.54%)
Nov 19, 2021 1.460 1.460 1.430 1.439 14,200 -0.04(-2.77%)
Nov 18, 2021 1.441 1.483 1.429 1.480 19,139 +0.05(+3.74%)
Nov 17, 2021 1.446 1.446 1.400 1.427 60,489 +0.03(+1.91%)
Nov 16, 2021 1.409 1.440 1.400 1.400 82,984 +0.00(+0.36%)
Nov 15, 2021 1.370 1.400 1.370 1.395 71,614 +0.01(+0.58%)
Nov 12, 2021 1.480 1.480 1.373 1.387 70,322 -0.07(-5.01%)
Nov 11, 2021 1.430 1.470 1.430 1.460 109,210 +0.03(+1.90%)
Nov 10, 2021 1.507 1.433 41,788 -0.09(-5.73%)
Nov 09, 2021 1.540 1.547 1.499 1.520 68,609 -0.02(-1.30%)
Nov 08, 2021 1.574 1.579 1.540 1.540 22,288 -0.01(-0.96%)
Nov 05, 2021 1.570 1.602 1.550 1.555 17,613 -0.05(-2.81%)
Nov 04, 2021 1.650 1.650 1.597 1.600 5,550 -0.04(-2.61%)
Nov 03, 2021 1.650 1.660 1.640 1.643 88,462 -0.15(-8.61%)
Nov 02, 2021 1.814 1.820 1.786 1.798 4,094 -0.02(-0.96%)
Nov 01, 2021 1.775 1.815 1.744 1.815 9,787 +0.07(+4.31%)
Oct 29, 2021 1.850 1.850 1.722 1.740 1,499 -0.02(-1.14%)
Oct 27, 2021 1.760 1.760 1.760 24 -0.03(-1.89%)
Oct 26, 2021 1.830 1.794 6,681 -0.07(-3.55%)
Oct 25, 2021 1.843 1.860 1.820 1.860 12,418 +0.05(+2.50%)
Oct 22, 2021 1.820 1.820 1.815 1.815 3,380 -0.01(-0.30%)
Oct 21, 2021 1.850 1.850 1.810 1.820 44,441 -0.08(-4.36%)
Oct 20, 2021 1.840 1.908 1.840 1.903 16,205 +0.06(+3.21%)
Oct 19, 2021 1.876 1.876 1.827 1.844 13,041 -0.06(-2.95%)
Oct 18, 2021 1.913 1.913 1.900 1.900 1,500 -0.03(-1.53%)
Oct 15, 2021 1.915 1.940 1.915 1.930 36,353 +0.01(+0.77%)
Oct 14, 2021 1.907 1.930 1.898 1.915 29,160 +0.03(+1.85%)
Oct 13, 2021 1.800 1.899 1.800 1.880 41,036 +0.08(+4.44%)
Oct 12, 2021 1.710 1.810 1.710 1.800 30,634 +0.04(+1.98%)
Oct 11, 2021 1.770 1.770 1.740 1.765 2,275 +0.02(+1.44%)
Oct 08, 2021 1.740 1.770 1.740 1.740 4,534 +0.01(+0.72%)
Oct 07, 2021 1.718 1.740 1.710 1.728 57,347 +0.03(+1.92%)
Oct 06, 2021 1.672 1.695 1.670 1.695 2,034 +0.02(+0.89%)
Oct 05, 2021 1.680 1.686 1.680 1.680 1,350 -0.05(-2.89%)
Oct 04, 2021 1.750 1.770 1.730 1.730 8,259 -0.06(-3.35%)
Oct 01, 2021 1.740 1.790 1.730 1.790 31,540 +0.07(+3.83%)
Sep 30, 2021 1.749 1.749 1.724 1.724 8,000 +0.00(+0.23%)
Sep 29, 2021 1.720 1.720 1.720 1.720 2,510 -0.02(-1.15%)
Sep 28, 2021 1.757 1.790 1.738 1.740 25,793 -0.04(-2.34%)
Sep 27, 2021 1.740 1.782 1.729 1.782 63,192 +0.04(+2.40%)
Sep 24, 2021 1.650 1.740 1.650 1.740 25,487 +0.09(+5.45%)
Sep 23, 2021 1.620 1.650 1.620 1.650 9,762 +0.10(+6.65%)
Sep 22, 2021 1.540 1.565 1.540 1.547 21,275 +0.03(+1.78%)
Sep 21, 2021 1.515 1.520 1.500 1.520 4,120 +0.03(+2.01%)
Sep 20, 2021 1.540 1.550 1.490 1.490 108,458 -0.11(-6.88%)
Sep 17, 2021 1.580 1.600 1.580 1.600 118,256 +0.01(+0.63%)
Sep 16, 2021 1.560 1.620 1.520 1.590 5,744 -0.04(-2.59%)
Sep 15, 2021 1.638 1.638 1.600 1.632 73,134 -0.04(-2.26%)
Sep 14, 2021 1.670 1.680 1.670 1.670 820 -0.09(-5.11%)
Sep 13, 2021 1.720 1.760 1.720 1.760 5,320 -0.00(-0.28%)
Sep 10, 2021 1.750 1.780 1.750 1.765 7,043 +0.02(+1.44%)
Sep 09, 2021 1.710 1.750 1.710 1.740 15,435 +0.04(+2.32%)
Sep 08, 2021 1.710 1.710 1.700 1.700 2,146 -0.04(-2.55%)
Sep 07, 2021 1.730 1.745 1.713 1.745 1,303 +0.02(+1.42%)
Sep 03, 2021 1.702 1.730 1.694 1.720 35,557 +0.04(+2.41%)
Sep 02, 2021 1.670 1.683 1.670 1.680 55,442 +0.01(+0.60%)
Sep 01, 2021 1.660 1.670 1.655 1.670 20,200 -0.02(-0.89%)
Aug 31, 2021 1.719 1.719 1.680 1.685 2,933 -0.00(-0.30%)
Aug 30, 2021 1.680 1.700 1.680 1.690 10,742 +0.02(+1.20%)
Aug 27, 2021 1.650 1.690 1.623 1.670 28,602 +0.02(+1.33%)
Aug 26, 2021 1.623 1.650 1.610 1.648 18,604 +0.02(+1.17%)
Aug 25, 2021 1.600 1.630 1.600 1.629 20,820 -0.00(-0.06%)
Aug 24, 2021 1.602 1.630 1.550 1.630 11,768 +0.08(+5.16%)
Aug 23, 2021 1.440 1.555 1.440 1.550 23,601 +0.03(+1.97%)
Aug 20, 2021 1.540 1.540 1.520 1.520 27,850 -0.04(-2.56%)
Aug 19, 2021 1.580 1.580 1.560 1.560 30,300 -0.07(-4.29%)
Aug 18, 2021 1.640 1.654 1.630 1.630 5,455 -0.02(-1.21%)
Aug 16, 2021 1.650 1.650 1.650 140 -0.06(-3.45%)
Aug 13, 2021 1.700 1.710 1.700 1.709 13,592 +0.03(+1.73%)
Aug 12, 2021 1.654 1.680 1.654 1.680 4,048 +0.03(+1.82%)
Aug 11, 2021 1.664 1.664 1.650 1.650 62,357 -0.00(-0.03%)
Aug 10, 2021 1.580 1.669 1.580 1.651 64,568 +0.08(+5.13%)
Aug 09, 2021 1.555 1.570 1.547 1.570 16,588 -0.01(-0.63%)
Aug 06, 2021 1.470 1.580 1.460 1.580 25,722 +0.06(+3.89%)
Aug 05, 2021 1.510 1.530 1.508 1.521 10,204 +0.02(+1.53%)
Aug 04, 2021 1.460 1.550 1.460 1.498 11,646 -0.04(-2.70%)
Aug 03, 2021 1.570 1.570 1.540 1.540 710 -0.06(-3.78%)
Aug 02, 2021 1.570 1.600 1.570 1.600 10,768 +0.05(+3.19%)
Jul 30, 2021 1.554 1.554 1.545 1.550 2,188 -0.03(-1.87%)
Jul 29, 2021 1.533 1.580 1.533 1.580 3,845 +0.03(+2.07%)
Jul 28, 2021 1.460 1.548 1.460 1.548 6,200 +0.01(+0.40%)
Jul 27, 2021 1.552 1.560 1.542 1.542 19,140 -0.02(-1.17%)
Jul 26, 2021 1.560 1.563 1.560 1.560 4,000 +0.02(+1.28%)
Jul 23, 2021 1.450 1.560 1.450 1.540 115,250 -0.04(-2.51%)
Jul 22, 2021 1.588 1.588 1.550 1.580 7,845 +0.02(+1.28%)
Jul 21, 2021 1.553 1.573 1.530 1.560 58,563 +0.07(+4.70%)
Jul 20, 2021 1.475 1.490 1.475 1.490 4,617 +0.02(+1.65%)
Jul 19, 2021 1.499 1.499 1.466 1.466 41,393 -0.11(-7.23%)
Jul 16, 2021 1.620 1.620 1.563 1.580 9,161 -0.09(-5.22%)
Jul 15, 2021 1.649 1.667 1.649 1.667 8,795 -0.00(-0.17%)
Jul 14, 2021 1.650 1.670 1.630 1.670 23,510 +0.02(+1.21%)
Jul 13, 2021 1.676 1.709 1.640 1.650 88,500 -0.10(-5.71%)
Jul 12, 2021 1.750 1.750 1.721 1.750 28,088 +0.00(+0.00%)
Jul 09, 2021 1.710 1.770 1.710 1.750 47,579 +0.03(+1.77%)
Jul 08, 2021 1.715 1.720 1.710 1.720 11,160 +0.03(+1.75%)
Jul 07, 2021 1.640 1.710 1.640 1.690 63,370 +0.01(+0.60%)
Jul 06, 2021 1.672 1.680 1.643 1.680 42,901 +0.01(+0.42%)
Jul 02, 2021 1.750 1.750 1.673 1.673 17,259 -0.05(-2.73%)
Jul 01, 2021 1.610 1.720 1.500 1.720 2,055 +0.01(+0.58%)
Jun 30, 2021 1.664 1.710 1.650 1.710 24,540 +0.06(+3.64%)
Jun 29, 2021 1.600 1.679 1.600 1.650 36,442 +0.01(+0.61%)
Jun 28, 2021 1.650 1.650 1.620 1.640 12,972 -0.01(-0.61%)
Jun 25, 2021 1.702 1.716 1.650 1.650 25,709 -0.04(-2.37%)
Jun 24, 2021 1.670 1.710 1.670 1.690 32,895 +0.02(+1.50%)
Jun 23, 2021 1.650 1.665 1.630 1.665 20,429 +0.01(+0.60%)
Jun 22, 2021 1.615 1.655 1.600 1.655 30,098 +0.04(+2.62%)
Jun 21, 2021 1.571 1.613 1.560 1.613 15,802 +0.03(+2.09%)
Jun 18, 2021 1.560 1.600 1.550 1.580 18,029 +0.01(+0.64%)
Jun 17, 2021 1.610 1.610 1.556 1.570 15,227 -0.08(-4.85%)
Jun 16, 2021 1.565 1.670 1.565 1.650 36,130 +0.03(+2.07%)
Jun 15, 2021 1.600 1.620 1.570 1.617 94,220 -0.01(-0.55%)
Jun 14, 2021 1.680 1.680 1.620 1.626 104,605 -0.04(-2.49%)
Jun 11, 2021 1.664 1.680 1.660 1.667 21,311 -0.00(-0.17%)
Jun 10, 2021 1.673 1.690 1.650 1.670 36,944 -0.02(-0.98%)
Jun 09, 2021 1.650 1.687 1.601 1.687 47,114 +0.04(+2.21%)
Jun 08, 2021 1.610 1.650 1.600 1.650 203,453 +0.01(+0.68%)
Jun 07, 2021 1.673 1.680 1.630 1.639 51,276 -0.06(-3.48%)
Jun 04, 2021 1.805 1.805 1.670 1.698 65,394 -0.00(-0.22%)
Jun 03, 2021 1.670 1.726 1.670 1.702 18,506 +0.01(+0.86%)
Jun 02, 2021 1.810 1.810 1.670 1.687 132,195 -0.12(-6.79%)
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.