Australia markets closed

West Fraser Timber Co. Ltd. (WFC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
72.70-0.40 (-0.55%)
As of 08:01AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202472.7072.7072.7072.7072.7030
24 Apr 202473.1073.1073.1073.1073.10-
23 Apr 202472.9073.9072.9073.9073.9030
22 Apr 202472.0072.0072.0072.0072.00-
19 Apr 202472.8572.8572.8572.8572.85-
18 Apr 202472.4072.4072.4072.4072.40-
17 Apr 202472.8074.4572.8074.4574.4549
16 Apr 202473.2073.2073.2073.2073.20-
15 Apr 202473.6573.6573.6573.6573.65-
12 Apr 202475.5575.5575.5575.5575.55-
11 Apr 202474.6574.6574.6574.6574.65-
10 Apr 202476.3577.4076.3076.3076.30115
09 Apr 202474.2574.2574.2574.2574.25-
08 Apr 202474.7074.7074.7074.7074.70-
05 Apr 202475.4075.4075.4075.4075.40-
04 Apr 202475.8076.8075.8076.8076.808
03 Apr 202478.1578.1578.1578.1578.15-
02 Apr 202479.4079.4079.4079.4079.40-
28 Mar 202479.7679.7679.7679.7679.76-
27 Mar 202480.1480.1480.1480.1480.14-
26 Mar 202480.4080.4080.4080.4080.40-
25 Mar 202480.1880.1880.1880.1880.18-
22 Mar 202478.9678.9678.9678.9678.96-
21 Mar 202477.7677.7677.7677.7677.76-
20 Mar 202474.8474.8474.8474.8474.84-
19 Mar 202472.5072.5072.5072.5072.50-
18 Mar 202474.1874.1874.1874.1874.18-
15 Mar 202473.7873.7873.7873.7873.78-
14 Mar 202475.0475.0475.0475.0475.04-
14 Mar 20240.3 Dividend
13 Mar 202474.1474.1474.1474.1473.84-
12 Mar 202476.8676.8676.8676.8676.554
11 Mar 202473.2073.2073.2073.2072.90-
08 Mar 202472.6872.6872.6872.6872.39-
07 Mar 202474.2474.2474.2474.2473.94-
06 Mar 202473.8473.8473.8473.8473.54-
05 Mar 202476.2676.2676.2676.2675.95-
04 Mar 202474.5474.8274.5474.8274.5225
01 Mar 202473.7873.7873.7873.7873.48-
29 Feb 202473.5273.5273.5273.5273.22-
28 Feb 202472.2672.2672.2672.2671.97-
27 Feb 202469.3869.3869.3869.3869.10-
26 Feb 202470.4270.4270.4270.4270.14-
23 Feb 202471.5671.5671.5671.5671.27-
22 Feb 202472.1872.1872.1872.1871.89-
21 Feb 202472.0272.0272.0272.0271.73-
20 Feb 202473.4473.4473.4473.4473.14-
19 Feb 202473.0473.0473.0473.0472.74-
16 Feb 202474.1274.1274.1274.1273.82-
15 Feb 202472.6472.6472.6472.6472.35-
14 Feb 202471.1071.1071.1071.1070.81-
13 Feb 202472.4872.4872.4872.4872.19-
12 Feb 202473.3073.3073.3073.3073.00125
09 Feb 202472.4672.4672.4672.4672.1715
08 Feb 202470.5471.6870.5471.6871.399
07 Feb 202470.9670.9670.9670.9670.67-
06 Feb 202471.6271.6271.6271.6271.33-
05 Feb 202472.3272.3272.3272.3272.0325
02 Feb 202473.5473.5473.5473.5473.24-
01 Feb 202472.8872.8872.8872.8872.59-
31 Jan 202474.3274.3274.3274.3274.02-
30 Jan 202474.8474.8474.8474.8474.54-
29 Jan 202474.0074.0074.0074.0073.70-
26 Jan 202474.5474.5474.5474.5474.24-
25 Jan 202472.8672.8672.8672.8672.57-
24 Jan 202474.0874.0874.0874.0873.78-
23 Jan 202475.5075.5075.5075.5075.19-
22 Jan 202475.0875.0875.0875.0874.78-
19 Jan 202474.6874.6874.6874.6874.38-
18 Jan 202474.7674.7674.7674.7674.46-
17 Jan 202477.5477.5477.5477.5477.23-
16 Jan 202478.0878.0877.5077.5077.19-
15 Jan 202477.8877.8877.8877.8877.56-
12 Jan 202477.8877.8877.8877.8877.56-
11 Jan 202477.2277.3877.2277.3877.07159
10 Jan 202478.3278.3278.3278.3278.00-
09 Jan 202478.7878.7878.7878.7878.46-
08 Jan 202477.2477.2477.2477.2476.93-
05 Jan 202475.6475.6475.6475.6475.33-
04 Jan 202475.8475.8475.8475.8475.53-
03 Jan 202476.5476.5476.5476.5476.23-
02 Jan 202476.7876.7876.7876.7876.47-
29 Dec 202376.8876.8876.8876.8876.57-
28 Dec 202376.7476.7476.7476.7476.43-
28 Dec 20230.3 Dividend
27 Dec 202378.0878.0878.0878.0877.47-
22 Dec 202376.4876.4876.4876.4875.88-
21 Dec 202375.8875.8875.8875.8875.28-
20 Dec 202376.8476.8476.8476.8476.24-
19 Dec 202369.7269.9469.7269.9469.3975
18 Dec 202369.8669.8669.8669.8669.31-
15 Dec 202371.2271.2271.2271.2270.66-
14 Dec 202370.9870.9870.9870.9870.42-
13 Dec 202367.1267.1267.1267.1266.59-
12 Dec 202368.4068.4068.4068.4067.86-
11 Dec 202369.3069.3069.3069.3068.75-
08 Dec 202369.9469.9469.9469.9469.39-
07 Dec 202371.3671.3671.3671.3670.80-
06 Dec 202370.9470.9470.9470.9470.38-
05 Dec 202372.1472.1472.1472.1471.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...