Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.220	13.220	12.520	12.680	12.680	41,700
2025-08-06	13.590	13.590	13.200	13.250	13.250	19,300
2025-08-05	13.110	13.140	12.970	13.000	13.000	21,400
2025-08-01	13.200	13.330	13.020	13.190	13.190	45,000
2025-07-31	13.300	13.320	13.210	13.320	13.320	11,200
2025-07-30	13.740	13.740	13.050	13.300	13.300	44,200
2025-07-29	12.270	13.750	12.270	13.650	13.650	30,500
2025-07-28	12.310	12.340	12.100	12.320	12.320	44,700
2025-07-25	0.420	0.420	0.410	0.410	12.300	18,897
2025-07-24	0.400	0.420	0.400	0.420	12.600	17,047
2025-07-23	0.410	0.410	0.400	0.400	12.000	6,887
2025-07-22	0.400	0.410	0.400	0.410	12.300	1,983
2025-07-21	0.400	0.410	0.400	0.400	12.000	7,543
2025-07-18	0.410	0.410	0.400	0.400	12.000	1,723
2025-07-17	0.400	0.410	0.400	0.410	12.300	3,517
2025-07-16	0.400	0.410	0.400	0.410	12.300	5,537
2025-07-15	0.410	0.410	0.400	0.400	12.000	2,530
2025-07-14	0.410	0.410	0.400	0.410	12.300	4,320
2025-07-11	0.410	0.410	0.400	0.410	12.300	5,443
2025-07-10	0.400	0.410	0.400	0.410	12.300	9,777
2025-07-09	0.400	0.410	0.400	0.400	12.000	4,643
2025-07-08	0.400	0.410	0.400	0.400	12.000	6,100
2025-07-07	0.400	0.410	0.390	0.410	12.300	7,967
2025-07-04	0.400	0.410	0.400	0.400	12.000	10,060
2025-07-03	0.390	0.410	0.390	0.410	12.300	18,470
2025-07-02	0.390	0.410	0.390	0.400	12.000	7,530
2025-06-30	0.400	0.400	0.390	0.400	12.000	8,767
2025-06-27	0.400	0.400	0.390	0.390	11.700	11,583
2025-06-26	0.390	0.400	0.390	0.400	12.000	34,253
2025-06-25	0.390	0.390	0.380	0.390	11.700	34,220
2025-06-24	0.390	0.390	0.380	0.380	11.400	8,280
2025-06-23	0.390	0.400	0.380	0.380	11.400	5,770
2025-06-20	0.390	0.400	0.390	0.400	12.000	8,647
2025-06-19	0.410	0.410	0.390	0.400	12.000	31,597
2025-06-18	0.410	0.410	0.400	0.400	12.000	4,603
2025-06-17	0.410	0.410	0.400	0.400	12.000	18,863
2025-06-16	0.400	0.420	0.400	0.410	12.300	73,483
2025-06-13	0.400	0.400	0.400	0.400	12.000	7,420
2025-06-12	0.400	0.400	0.400	0.400	12.000	17,657
2025-06-11	0.400	0.400	0.390	0.400	12.000	260,713
2025-06-10	0.410	0.410	0.400	0.400	12.000	40,903
2025-06-09	0.410	0.410	0.400	0.410	12.300	43,530
2025-06-06	0.400	0.410	0.400	0.410	12.300	33,293
2025-06-05	0.420	0.420	0.410	0.410	12.300	5,620
2025-06-04	0.410	0.410	0.400	0.410	12.300	10,683
2025-06-03	0.410	0.410	0.400	0.410	12.300	3,287
2025-06-02	0.410	0.410	0.400	0.410	12.300	4,133
2025-05-30	0.400	0.410	0.400	0.410	12.300	6,373
2025-05-29	0.410	0.410	0.400	0.410	12.300	1,133
2025-05-28	0.410	0.410	0.400	0.400	12.000	3,267
2025-05-27	0.410	0.410	0.400	0.400	12.000	11,503
2025-05-26	0.400	0.410	0.390	0.410	12.300	11,710
2025-05-23	0.400	0.400	0.400	0.400	12.000	1,030
2025-05-22	0.410	0.410	0.400	0.400	12.000	3,423
2025-05-21	0.410	0.410	0.400	0.400	12.000	4,293
2025-05-20	0.410	0.420	0.410	0.410	12.300	2,487
2025-05-16	0.420	0.420	0.410	0.420	12.600	2,007
2025-05-15	0.410	0.420	0.410	0.420	12.600	5,070
2025-05-14	0.420	0.420	0.410	0.410	12.300	7,600
2025-05-13	0.420	0.430	0.420	0.420	12.600	4,200

← NewerPage 6 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.