Western Forest Products Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.150	17.630	17.150	17.440	17.440	30,600
2026-07-21	17.300	17.440	16.990	17.260	17.260	34,400
2026-07-20	17.850	17.880	17.270	17.300	17.300	34,000
2026-07-17	18.020	18.500	17.690	17.850	17.850	40,500
2026-07-16	18.040	18.660	18.040	18.520	18.520	26,500
2026-07-15	18.300	18.750	18.090	18.300	18.300	24,700
2026-07-14	17.350	19.050	17.350	18.590	18.590	44,900
2026-07-13	16.990	17.540	16.970	17.200	17.200	26,200
2026-07-10	17.680	17.680	16.750	16.970	16.970	35,100
2026-07-09	16.320	17.150	16.320	17.000	17.000	24,700
2026-07-08	16.630	16.630	16.110	16.270	16.270	27,100
2026-07-07	16.850	16.850	16.500	16.810	16.810	20,000
2026-07-06	17.380	17.520	16.460	16.890	16.890	44,700
2026-07-03	17.770	17.900	17.390	17.390	17.390	20,100
2026-07-02	17.500	17.860	17.490	17.770	17.770	29,600
2026-06-30	18.240	18.250	17.680	17.680	17.680	25,100
2026-06-29	18.400	18.650	18.010	18.250	18.250	20,400
2026-06-26	18.680	18.680	18.370	18.550	18.550	26,300
2026-06-25	18.670	19.040	18.580	18.590	18.590	41,000
2026-06-24	17.710	18.750	17.620	18.600	18.600	36,900
2026-06-23	18.310	18.390	17.620	17.900	17.900	36,700
2026-06-22	17.800	19.000	17.800	18.310	18.310	62,300
2026-06-19	18.210	18.420	17.800	17.890	17.890	32,600
2026-06-18	18.420	19.040	18.370	18.540	18.540	35,100
2026-06-17	18.860	19.160	18.260	18.580	18.580	60,000
2026-06-16	19.390	19.400	18.610	18.770	18.770	29,800
2026-06-15	18.260	19.310	18.260	19.110	19.110	70,100
2026-06-12	16.800	18.140	16.800	18.130	18.130	58,400
2026-06-11	16.540	16.790	16.230	16.770	16.770	20,200
2026-06-10	16.570	16.920	16.460	16.500	16.500	49,500
2026-06-09	16.140	16.620	15.950	16.580	16.580	30,000
2026-06-08	16.500	16.660	16.090	16.090	16.090	39,800
2026-06-05	17.240	17.490	16.320	16.510	16.510	54,400
2026-06-04	16.850	17.360	16.840	17.120	17.120	58,900
2026-06-03	15.900	16.990	15.870	16.850	16.850	49,700
2026-06-02	15.900	16.190	15.820	15.980	15.980	25,600
2026-06-01	15.810	16.000	15.490	15.830	15.830	46,400
2026-05-29	15.500	16.040	15.500	15.860	15.860	38,400
2026-05-28	15.920	16.250	15.500	15.720	15.720	42,600
2026-05-27	14.710	16.180	14.710	16.010	16.010	68,200
2026-05-26	14.730	14.780	14.350	14.710	14.710	22,900
2026-05-25	14.490	14.760	14.340	14.440	14.440	21,900
2026-05-22	14.690	14.730	14.070	14.260	14.260	19,400
2026-05-21	13.650	14.550	13.530	14.370	14.370	56,800
2026-05-20	13.190	13.870	13.190	13.860	13.860	28,700
2026-05-19	13.620	13.990	13.170	13.230	13.230	72,900
2026-05-15	14.230	14.230	13.520	13.790	13.790	46,100
2026-05-14	14.190	14.530	14.000	14.190	14.190	18,000
2026-05-13	14.000	14.140	13.820	14.070	14.070	20,000
2026-05-12	13.930	13.980	13.680	13.880	13.880	42,600
2026-05-11	14.410	14.410	13.570	13.690	13.690	49,400
2026-05-08	14.540	14.660	14.270	14.340	14.340	30,300
2026-05-07	14.090	14.470	14.050	14.450	14.450	44,400
2026-05-06	13.970	14.740	13.850	14.390	14.390	31,000
2026-05-05	13.800	14.120	13.770	13.950	13.950	36,700
2026-05-04	14.770	14.770	13.780	13.780	13.780	53,600
2026-05-01	14.780	15.300	14.720	14.750	14.750	51,900
2026-04-30	14.690	15.080	14.670	14.790	14.790	41,100
2026-04-29	14.880	15.470	14.710	14.710	14.710	61,000
2026-04-28	15.500	15.510	14.760	15.020	15.020	82,700

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-24	0.0130 CAD
2023-05-25	0.0130 CAD
2023-02-23	0.0130 CAD
2022-11-24	0.0130 CAD
2022-08-25	0.0130 CAD
2022-05-26	0.0130 CAD
2022-02-24	0.0100 CAD
2021-11-25	0.0100 CAD
2021-08-26	0.0100 CAD
2021-05-27	0.0100 CAD
2021-02-25	0.0100 CAD
2020-02-27	0.0230 CAD
2019-11-28	0.0230 CAD
2019-08-29	0.0230 CAD
2019-05-30	0.0230 CAD
2019-02-28	0.0230 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.