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

Western Forest Products Inc (TSX: WEF )

0.5500 +0.0200 (+3.77%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 3, 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 (%)
Jul 31, 2006 1.780 1.780 1.750 1.750 18,000 -0.03(-1.69%)
Jul 28, 2006 1.850 1.850 1.780 1.780 8,500 +0.00(+0.00%)
Jul 27, 2006 1.780 1.780 1.780 1.780 1,000 +0.00(+0.00%)
Jul 26, 2006 1.750 1.780 1.750 1.780 25,200 +0.12(+7.23%)
Jul 25, 2006 1.660 1.660 1.660 1.660 100 +0.00(+0.00%)
Jul 24, 2006 1.780 1.780 1.630 1.660 19,000 -0.12(-6.74%)
Jul 21, 2006 1.780 1.780 1.780 1.780 11,250 +0.06(+3.49%)
Jul 20, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jul 19, 2006 1.800 1.800 1.720 1.720 11,059 -0.08(-4.44%)
Jul 18, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 17, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 14, 2006 1.800 1.810 1.800 1.800 11,500 -0.05(-2.70%)
Jul 13, 2006 1.850 1.850 1.850 1.850 1,000 +0.00(+0.00%)
Jul 12, 2006 2.000 2.000 1.850 1.850 8,969 -0.09(-4.64%)
Jul 11, 2006 1.850 1.940 1.850 1.940 1,000 +0.09(+4.86%)
Jul 10, 2006 1.950 1.950 1.850 1.850 2,900 -0.15(-7.50%)
Jul 07, 2006 1.910 2.000 1.900 2.000 20,025 +0.10(+5.26%)
Jul 06, 2006 1.880 1.920 1.880 1.900 7,987 -0.10(-5.00%)
Jul 05, 2006 2.020 2.020 1.950 2.000 13,805 +0.05(+2.56%)
Jul 03, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jun 30, 2006 1.950 2.000 1.950 1.950 7,700 -0.04(-2.01%)
Jun 29, 2006 1.990 1.990 1.990 1.990 0 +0.09(+4.74%)
Jun 28, 2006 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 27, 2006 1.850 1.920 1.850 1.900 27,600 +0.09(+4.97%)
Jun 23, 2006 1.810 1.910 1.730 1.810 12,875 -0.11(-5.73%)
Jun 22, 2006 1.900 1.920 1.900 1.920 2,600 +0.00(+0.00%)
Jun 21, 2006 1.810 1.920 1.800 1.920 7,400 +0.12(+6.67%)
Jun 20, 2006 1.850 1.850 1.800 1.800 4,000 -0.05(-2.70%)
Jun 19, 2006 1.980 1.980 1.850 1.850 7,800 -0.13(-6.57%)
Jun 16, 2006 1.700 1.980 1.700 1.980 57,900 +0.23(+13.14%)
Jun 15, 2006 1.650 1.750 1.650 1.750 400 +0.00(+0.00%)
Jun 14, 2006 1.630 1.750 1.620 1.750 2,600 +0.08(+4.79%)
Jun 13, 2006 1.680 1.680 1.630 1.670 17,500 -0.01(-0.60%)
Jun 12, 2006 1.790 1.790 1.680 1.680 13,795 -0.22(-11.58%)
Jun 09, 2006 1.760 1.900 1.760 1.900 200 +0.02(+1.06%)
Jun 08, 2006 1.900 1.900 1.880 1.880 6,300 -0.02(-1.05%)
Jun 07, 2006 1.700 2.100 1.700 1.900 57,386 +0.15(+8.57%)
Jun 06, 2006 1.800 1.810 1.700 1.750 23,500 -0.06(-3.31%)
Jun 05, 2006 1.790 1.820 1.750 1.810 18,631 +0.05(+2.84%)
Jun 02, 2006 1.700 1.790 1.700 1.760 9,283 +0.04(+2.33%)
Jun 01, 2006 1.670 1.750 1.670 1.720 2,900 +0.00(+0.00%)
May 31, 2006 1.750 1.820 1.720 1.720 10,975 -0.10(-5.49%)
May 30, 2006 1.820 1.820 1.820 1.820 1,000 -0.08(-4.21%)
May 26, 2006 1.830 1.900 1.800 1.900 24,713 +0.07(+3.83%)
May 25, 2006 1.830 1.830 1.830 1.830 20,013 +0.01(+0.55%)
May 24, 2006 1.830 1.830 1.820 1.820 37,700 -0.05(-2.67%)
May 23, 2006 1.940 2.000 1.870 1.870 5,100 +0.07(+3.89%)
May 22, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 19, 2006 1.860 1.860 1.800 1.800 18,300 -0.07(-3.74%)
May 18, 2006 1.900 1.900 1.870 1.870 6,500 -0.03(-1.58%)
May 17, 2006 2.060 2.100 1.900 1.900 43,816 -0.15(-7.32%)
May 16, 2006 1.900 2.140 1.870 2.050 28,333 +0.18(+9.63%)
May 15, 2006 1.940 1.940 1.870 1.870 12,941 -0.14(-6.97%)
May 12, 2006 2.040 2.050 2.010 2.010 4,700 -0.04(-1.95%)
May 11, 2006 2.100 2.100 1.950 2.050 17,800 +0.03(+1.49%)
May 10, 2006 2.020 2.020 2.020 2.020 500 -0.08(-3.81%)
May 09, 2006 2.070 2.100 2.070 2.100 2,250 -0.10(-4.55%)
May 08, 2006 2.200 2.200 2.200 2.200 1,030 +0.10(+4.76%)
May 05, 2006 2.060 2.180 2.060 2.100 9,929 -0.05(-2.33%)
May 04, 2006 2.050 2.150 2.050 2.150 1,300 +0.08(+3.86%)
May 03, 2006 2.200 2.200 1.800 2.070 44,050 -0.13(-5.91%)
May 02, 2006 2.350 2.350 2.200 2.200 7,800 -0.05(-2.22%)
May 01, 2006 2.230 2.340 2.140 2.250 39,031 -0.11(-4.66%)
Apr 28, 2006 2.360 2.360 2.360 2.360 0 +0.02(+0.85%)
Apr 27, 2006 2.350 2.350 2.230 2.340 49,900 +0.07(+3.08%)
Apr 26, 2006 2.250 2.270 2.170 2.270 84,265 +0.12(+5.58%)
Apr 25, 2006 2.250 2.450 2.150 2.150 256,370 +0.14(+6.97%)
Apr 24, 2006 2.060 2.060 2.010 2.010 5,525 -0.04(-1.95%)
Apr 21, 2006 2.100 2.100 2.050 2.050 3,531 -0.01(-0.49%)
Apr 20, 2006 2.100 2.100 2.060 2.060 11,000 +0.01(+0.49%)
Apr 19, 2006 2.010 2.080 2.010 2.050 10,450 +0.00(+0.00%)
Apr 18, 2006 2.110 2.110 2.050 2.050 12,332 -0.10(-4.65%)
Apr 17, 2006 2.250 2.250 2.050 2.150 29,432 +0.05(+2.38%)
Apr 13, 2006 2.050 2.120 2.000 2.100 23,400 +0.05(+2.44%)
Apr 12, 2006 2.080 2.080 1.980 2.050 39,307 -0.05(-2.38%)
Apr 11, 2006 2.270 2.270 2.080 2.100 47,500 -0.18(-7.89%)
Apr 10, 2006 2.500 2.500 2.280 2.280 31,621 -0.12(-5.00%)
Apr 07, 2006 2.490 2.590 2.350 2.400 59,050 -0.05(-2.04%)
Apr 06, 2006 2.660 2.660 2.450 2.450 41,400 -0.01(-0.41%)
Apr 05, 2006 2.300 2.490 2.300 2.460 35,100 +0.16(+6.96%)
Apr 04, 2006 2.450 2.450 2.300 2.300 51,900 -0.05(-2.13%)
Apr 03, 2006 2.210 2.400 2.200 2.350 105,700 +0.15(+6.82%)
Mar 31, 2006 2.150 2.260 2.150 2.200 77,320 +0.11(+5.26%)
Mar 30, 2006 2.010 2.300 2.010 2.090 109,264 +0.14(+7.18%)
Mar 29, 2006 1.830 2.020 1.800 1.950 146,558 +0.16(+8.94%)
Mar 28, 2006 1.730 1.800 1.730 1.790 156,671 +0.06(+3.47%)
Mar 27, 2006 1.600 1.730 1.600 1.730 62,487 +0.14(+8.81%)
Mar 24, 2006 1.570 1.590 1.520 1.590 38,725 +0.01(+0.63%)
Mar 21, 2006 1.590 1.590 1.550 1.580 33,715 -0.01(-0.63%)
Mar 20, 2006 1.590 1.610 1.500 1.590 136,661 -0.01(-0.63%)
Mar 17, 2006 1.500 1.600 1.460 1.600 32,300 +0.14(+9.59%)
Mar 16, 2006 1.550 1.550 1.460 1.460 36,971 +0.00(+0.00%)
Mar 15, 2006 1.600 1.600 1.460 1.460 36,257 -0.15(-9.32%)
Mar 14, 2006 1.650 1.650 1.600 1.610 17,300 -0.04(-2.42%)
Mar 13, 2006 1.650 1.650 1.630 1.650 25,150 +0.00(+0.00%)
Mar 10, 2006 1.650 1.650 1.640 1.650 9,000 +0.00(+0.00%)
Mar 09, 2006 1.650 1.650 1.650 1.650 20,400 +0.03(+1.85%)
Mar 08, 2006 1.650 1.650 1.620 1.620 4,000 -0.01(-0.61%)
Mar 07, 2006 1.630 1.640 1.620 1.630 45,702 -0.03(-1.81%)
Mar 06, 2006 1.650 1.660 1.660 1.660 20,900 +0.01(+0.61%)
Mar 03, 2006 1.660 1.660 1.650 1.650 59,900 -0.05(-2.94%)
Mar 02, 2006 1.700 1.700 1.660 1.700 16,000 +0.00(+0.00%)
Mar 01, 2006 1.700 1.700 1.700 1.700 25,000 +0.00(+0.00%)
Feb 28, 2006 1.700 1.700 1.700 1.700 6,000 -0.01(-0.58%)
Feb 27, 2006 1.660 1.740 1.660 1.710 14,600 +0.01(+0.59%)
Feb 24, 2006 1.790 1.790 1.700 1.700 54,500 +0.00(+0.00%)
Feb 23, 2006 1.700 1.800 1.700 1.700 61,664 +0.05(+3.03%)
Feb 22, 2006 1.700 1.700 1.650 1.650 13,464 -0.05(-2.94%)
Feb 21, 2006 1.700 1.700 1.650 1.700 16,000 +0.06(+3.66%)
Feb 17, 2006 1.690 1.690 1.640 1.640 5,000 -0.04(-2.38%)
Feb 15, 2006 1.710 1.710 1.680 1.680 11,800 -0.07(-4.00%)
Feb 14, 2006 1.800 1.800 1.720 1.750 7,100 -0.11(-5.91%)
Feb 13, 2006 1.860 1.890 1.860 1.860 9,750 +0.01(+0.54%)
Feb 10, 2006 1.900 1.920 1.830 1.850 14,830 -0.15(-7.50%)
Feb 09, 2006 1.850 2.000 1.850 2.000 10,600 +0.10(+5.26%)
Feb 08, 2006 2.000 2.000 1.900 1.900 6,550 -0.05(-2.56%)
Feb 07, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 06, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 03, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 02, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 01, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 31, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 30, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 27, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 26, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 25, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 24, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 23, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 20, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 19, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 18, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 17, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 13, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 12, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 11, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 10, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 09, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 06, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 05, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 04, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 03, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 30, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 29, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 28, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 23, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 22, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 21, 2005 2.000 2.000 1.950 1.950 77,200 +0.00(+0.00%)
Dec 20, 2005 2.000 2.000 1.950 1.950 77,200 -0.20(-9.30%)
Dec 19, 2005 2.250 2.250 2.000 2.150 33,568 -0.25(-10.42%)
Dec 16, 2005 2.100 2.400 2.000 2.400 21,082 +0.40(+20.00%)
Dec 15, 2005 1.860 2.000 1.850 2.000 5,558 -0.10(-4.76%)
Dec 14, 2005 2.100 2.100 2.100 2.100 2,000 -0.01(-0.47%)
Dec 13, 2005 2.000 2.110 2.000 2.110 1,564 +0.11(+5.50%)
Dec 12, 2005 2.100 2.100 2.000 2.000 7,354 -0.10(-4.76%)
Dec 09, 2005 2.180 2.180 2.050 2.100 1,788 -0.09(-4.11%)
Dec 08, 2005 2.200 2.200 2.100 2.190 12,380 +0.09(+4.29%)
Dec 07, 2005 2.200 2.200 2.100 2.100 7,100 -0.10(-4.55%)
Dec 06, 2005 2.180 2.250 2.100 2.200 25,058 -0.30(-12.00%)
Dec 05, 2005 2.500 2.500 2.250 2.500 44,900 +0.20(+8.70%)
Dec 02, 2005 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 01, 2005 2.400 2.400 2.300 2.300 7,111 -0.05(-2.13%)
Nov 30, 2005 2.400 2.400 2.350 2.350 13,500 -0.03(-1.26%)
Nov 29, 2005 2.380 2.380 2.380 2.380 2,000 -0.07(-2.86%)
Nov 28, 2005 2.500 2.600 2.450 2.450 4,900 -0.15(-5.77%)
Nov 25, 2005 2.680 2.710 2.600 2.600 6,235 +0.20(+8.33%)
Nov 23, 2005 2.250 2.400 2.250 2.400 42,748 +0.20(+9.09%)
Nov 22, 2005 2.380 2.380 2.200 2.200 1,182 -0.19(-7.95%)
Nov 21, 2005 2.300 2.400 2.270 2.390 2,200 +0.09(+3.91%)
Nov 18, 2005 2.310 2.310 2.300 2.300 2,000 -0.10(-4.17%)
Nov 17, 2005 2.320 2.400 2.320 2.400 3,564 -0.02(-0.83%)
Nov 16, 2005 2.420 2.420 2.420 2.420 1,200 +0.00(+0.00%)
Nov 15, 2005 2.410 2.440 2.400 2.420 26,400 +0.10(+4.31%)
Nov 14, 2005 2.540 2.540 2.260 2.320 7,364 -0.03(-1.28%)
Nov 11, 2005 2.390 2.400 2.350 2.350 33,150 -0.05(-2.08%)
Nov 10, 2005 2.450 2.450 2.400 2.400 6,400 -0.05(-2.04%)
Nov 09, 2005 2.400 2.450 2.330 2.450 15,600 +0.05(+2.08%)
Nov 08, 2005 2.200 2.400 2.200 2.400 129,608 +0.20(+9.09%)
Nov 07, 2005 2.600 2.600 2.200 2.200 61,147 +0.15(+7.32%)
Nov 04, 2005 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 03, 2005 2.200 2.200 2.050 2.050 1,320 +0.05(+2.50%)
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.