U.S. markets closed

Western Forest Products Inc. (WFSTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.7400+0.0900 (+5.45%)
At close: 2:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20211.65001.74001.65001.74001.740025,487
Sep 23, 20211.62001.65001.62001.65001.65009,800
Sep 22, 20211.54001.56511.54001.54711.547121,300
Sep 21, 20211.51501.52001.50001.52001.52004,100
Sep 20, 20211.55001.55001.49001.49001.4900108,500
Sep 17, 20211.58001.60001.58001.60001.6000118,300
Sep 16, 20211.56001.62001.52001.59001.59005,700
Sep 15, 20211.63801.63801.60011.63231.632373,100
Sep 14, 20211.67001.68001.67001.67001.6700800
Sep 13, 20211.72001.76001.72001.76001.76005,300
Sep 10, 20211.75001.78001.75001.76501.76507,000
Sep 09, 20211.71001.75001.71001.74001.740015,400
Sep 08, 20211.71001.71001.70051.70051.70052,100
Sep 07, 20211.71331.74501.71331.74501.74501,300
Sep 03, 20211.70001.73001.69421.72051.720535,600
Sep 02, 20211.67001.68261.67001.68001.680055,400
Sep 01, 20211.66001.67001.65501.67001.670020,200
Aug 31, 20211.71001.71901.68001.68501.68502,900
Aug 30, 20211.68001.70001.68001.69001.690010,700
Aug 27, 20211.62351.69001.62351.67001.670028,600
Aug 26, 20211.62301.65001.61001.64801.648018,600
Aug 26, 20210.008 Dividend
Aug 25, 20211.60001.63001.60001.62901.621020,800
Aug 24, 20211.55661.63001.55001.63001.622011,800
Aug 23, 20211.44001.55501.44001.55001.542423,600
Aug 20, 20211.54001.54011.52001.52001.512527,900
Aug 19, 20211.58001.58001.56001.56001.552330,300
Aug 18, 20211.64001.65411.63001.63001.62205,500
Aug 17, 20211.65001.65001.65001.65001.6419-
Aug 16, 20211.67001.67001.63001.65001.64199,100
Aug 13, 20211.70001.71001.70001.70901.700613,600
Aug 12, 20211.65391.68001.65391.68001.67174,000
Aug 11, 20211.66431.66431.65001.65001.641962,400
Aug 10, 20211.58001.66901.58001.65051.642464,600
Aug 09, 20211.55461.57001.54701.57001.562316,600
Aug 06, 20211.47001.58001.46001.58001.572225,700
Aug 05, 20211.51001.53001.50801.52091.513410,200
Aug 04, 20211.46001.54971.46001.49801.490611,600
Aug 03, 20211.57001.57001.53961.53961.5320700
Aug 02, 20211.57001.60001.57001.60001.592110,800
Jul 30, 20211.55371.55441.54501.55051.54292,200
Jul 29, 20211.53311.58001.53311.58001.57223,800
Jul 28, 20211.46001.54801.46001.54801.54046,200
Jul 27, 20211.55241.56001.54181.54181.534219,100
Jul 26, 20211.56001.56301.56001.56001.55234,000
Jul 23, 20211.45001.56001.45001.54031.5327115,300
Jul 22, 20211.58841.58841.55001.58001.57227,800
Jul 21, 20211.55341.57301.53001.56001.552358,600
Jul 20, 20211.47521.49001.47521.49001.48274,600
Jul 19, 20211.49941.49941.46581.46581.458641,400
Jul 16, 20211.62001.62001.56271.58001.57229,200
Jul 15, 20211.64871.66711.64871.66711.65898,800
Jul 14, 20211.65001.67001.63001.67001.661823,500
Jul 13, 20211.67581.70921.64011.65001.641988,500
Jul 12, 20211.75001.75001.72101.75001.741428,100
Jul 09, 20211.71001.76951.71001.75001.741447,600
Jul 08, 20211.71501.72001.71001.71951.711111,200
Jul 07, 20211.64001.71001.64001.69001.681763,400
Jul 06, 20211.67161.68001.64331.68001.671742,900
Jul 02, 20211.75001.75001.67301.67301.664817,300
Jul 01, 20211.61001.72001.50001.72001.71162,100
Jun 30, 20211.66391.71001.65001.71001.701624,500
Jun 29, 20211.60001.67901.60001.65001.641936,400
Jun 28, 20211.65001.65001.62001.64001.631913,000
Jun 25, 20211.70251.71631.65001.65001.641925,700
Jun 24, 20211.67001.71001.67001.69001.681732,900
Jun 23, 20211.65001.66511.63011.66511.656920,400
Jun 22, 20211.61501.65521.60041.65521.647130,100
Jun 21, 20211.57121.61301.56001.61301.605115,800
Jun 18, 20211.56001.60001.55001.58001.572218,000
Jun 17, 20211.60961.60961.55651.57001.562315,200
Jun 16, 20211.56501.67001.56501.65001.641936,100
Jun 15, 20211.60001.62001.57001.61661.608794,200
Jun 14, 20211.68001.68001.62041.62561.6176104,600
Jun 11, 20211.66361.68001.66001.66711.658921,300
Jun 10, 20211.68611.69001.65011.67001.661836,900
Jun 09, 20211.65001.68651.60101.68651.678247,100
Jun 08, 20211.61001.65001.60001.65001.6419203,500
Jun 07, 20211.67351.68001.63001.63881.630851,300
Jun 04, 20211.80501.80501.67011.69781.689565,400
Jun 03, 20211.67001.72611.67001.70161.693218,500
Jun 02, 20211.81001.81001.67001.68711.6788132,200
Jun 01, 20211.80001.83001.76001.81001.801122,900
May 28, 20211.82001.82751.79001.81001.801130,700
May 27, 20211.81001.84001.80001.83001.821014,600
May 27, 20210.008 Dividend
May 26, 20211.79001.82001.75001.81001.793254,800
May 25, 20211.82001.82001.78401.78401.7674142,600
May 24, 20211.77001.90001.61001.85001.832815,900
May 21, 20211.85761.85761.77501.80001.783238,700
May 20, 20211.84001.85001.73001.82001.803175,000
May 19, 20211.68001.76001.60001.76001.743681,900
May 18, 20211.90001.93001.72001.76001.7436218,100
May 17, 20211.98002.00001.88001.90001.882382,600
May 14, 20211.90001.97001.90001.96001.941868,800
May 13, 20211.89001.92001.77501.89971.882078,300
May 12, 20212.09002.09001.84001.87001.8526218,900
May 11, 20212.05852.19001.95002.06142.0422151,700
May 10, 20212.07502.13002.05172.08412.0647195,200
May 07, 20212.01002.03001.90002.03002.0111308,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...