Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.200	15.700	14.610	14.910	14.910	26,500
2026-01-28	15.200	15.410	14.890	15.160	15.160	50,800
2026-01-27	15.750	15.750	15.400	15.400	15.400	50,900
2026-01-26	14.300	15.670	14.300	15.640	15.640	90,300
2026-01-23	14.740	15.100	14.620	14.720	14.720	42,600
2026-01-22	14.170	14.810	14.170	14.500	14.500	58,200
2026-01-21	14.210	14.500	13.950	14.190	14.190	44,700
2026-01-20	13.700	14.190	13.680	14.180	14.180	69,500
2026-01-19	13.910	13.990	13.730	13.780	13.780	14,600
2026-01-16	13.710	14.000	13.540	13.910	13.910	26,600
2026-01-15	13.020	13.750	12.790	13.650	13.650	77,400
2026-01-14	12.030	13.070	12.030	12.820	12.820	79,600
2026-01-13	12.250	12.340	12.100	12.100	12.100	22,300
2026-01-12	12.000	12.220	11.990	12.110	12.110	27,600
2026-01-09	11.700	12.110	11.700	11.890	11.890	30,800
2026-01-08	11.740	11.740	11.370	11.680	11.680	37,200
2026-01-07	11.660	11.700	11.250	11.430	11.430	29,600
2026-01-06	11.880	11.880	11.640	11.650	11.650	11,700
2026-01-05	11.400	11.850	11.400	11.690	11.690	43,000
2026-01-02	10.980	11.580	10.890	11.400	11.400	34,900
2025-12-31	10.640	10.990	10.580	10.990	10.990	37,800
2025-12-30	10.580	10.750	10.580	10.690	10.690	26,700
2025-12-29	10.690	10.740	10.580	10.630	10.630	43,900
2025-12-24	10.720	10.720	10.550	10.690	10.690	6,400
2025-12-23	10.650	10.750	10.590	10.670	10.670	25,800
2025-12-22	10.600	10.810	10.520	10.680	10.680	20,700
2025-12-19	11.170	11.170	10.690	10.690	10.690	32,200
2025-12-18	11.100	11.300	11.090	11.090	11.090	30,400
2025-12-17	11.000	11.170	10.900	11.090	11.090	18,900
2025-12-16	10.920	11.220	10.920	11.000	11.000	16,900
2025-12-15	11.050	11.050	10.920	11.040	11.040	24,000
2025-12-12	11.090	12.000	10.920	11.070	11.070	27,600
2025-12-11	10.920	11.470	10.920	11.100	11.100	20,500
2025-12-10	11.010	11.170	10.980	11.060	11.060	8,300
2025-12-09	11.200	11.280	10.930	10.980	10.980	36,000
2025-12-08	11.850	11.850	11.190	11.190	11.190	29,100
2025-12-05	11.570	11.800	11.570	11.720	11.720	22,500
2025-12-04	11.430	11.850	11.430	11.670	11.670	26,200
2025-12-03	11.850	11.850	11.260	11.530	11.530	41,400
2025-12-02	11.190	11.380	11.140	11.380	11.380	13,300
2025-12-01	11.800	11.810	11.210	11.230	11.230	45,700
2025-11-28	11.750	11.830	11.650	11.730	11.730	9,800
2025-11-27	11.480	11.790	11.350	11.680	11.680	20,800
2025-11-26	11.240	11.470	11.100	11.260	11.260	32,900
2025-11-25	10.400	11.190	10.390	11.060	11.060	52,000
2025-11-24	10.410	10.420	10.160	10.260	10.260	19,800
2025-11-21	10.680	10.680	10.190	10.380	10.380	34,300
2025-11-20	10.440	10.520	10.350	10.350	10.350	21,000
2025-11-19	10.790	10.790	10.300	10.410	10.410	29,000
2025-11-18	10.800	10.800	10.460	10.560	10.560	34,200
2025-11-17	11.120	11.130	10.790	10.800	10.800	39,000
2025-11-14	11.030	11.130	11.000	11.120	11.120	18,400
2025-11-13	11.240	11.240	11.030	11.130	11.130	38,400
2025-11-12	11.190	11.360	11.190	11.320	11.320	11,200
2025-11-11	11.100	11.220	11.080	11.150	11.150	22,300
2025-11-10	11.480	11.570	11.090	11.090	11.090	29,200
2025-11-07	11.490	11.490	11.190	11.300	11.300	38,800
2025-11-06	11.470	11.700	11.470	11.610	11.610	10,900
2025-11-05	11.550	11.740	11.400	11.660	11.660	47,900
2025-11-04	11.660	11.660	11.510	11.560	11.560	19,900

← NewerPage 4 of 21 · 1,258 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.