Western Forest Products Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.420	0.430	0.420	0.430	12.900	5,150
2025-05-09	0.420	0.420	0.410	0.420	12.600	1,933
2025-05-08	0.410	0.430	0.410	0.420	12.600	1,693
2025-05-07	0.430	0.430	0.410	0.430	12.900	2,663
2025-05-06	0.400	0.420	0.400	0.420	12.600	46,740
2025-05-05	0.390	0.400	0.390	0.400	12.000	7,480
2025-05-02	0.380	0.390	0.380	0.390	11.700	6,637
2025-05-01	0.390	0.390	0.380	0.380	11.400	3,417
2025-04-30	0.380	0.390	0.370	0.390	11.700	5,317
2025-04-29	0.370	0.380	0.370	0.380	11.400	5,680
2025-04-28	0.370	0.380	0.370	0.380	11.400	5,623
2025-04-25	0.370	0.390	0.360	0.380	11.400	59,713
2025-04-24	0.370	0.380	0.370	0.370	11.100	4,267
2025-04-23	0.370	0.390	0.370	0.370	11.100	17,563
2025-04-22	0.370	0.370	0.360	0.370	11.100	12,163
2025-04-21	0.370	0.390	0.370	0.370	11.100	16,200
2025-04-17	0.390	0.390	0.380	0.380	11.400	7,800
2025-04-16	0.390	0.390	0.380	0.380	11.400	4,830
2025-04-15	0.400	0.400	0.380	0.390	11.700	11,703
2025-04-14	0.400	0.400	0.390	0.400	12.000	4,783
2025-04-11	0.400	0.410	0.380	0.400	12.000	6,287
2025-04-10	0.400	0.400	0.390	0.390	11.700	6,550
2025-04-09	0.380	0.400	0.380	0.400	12.000	15,793
2025-04-08	0.380	0.400	0.370	0.380	11.400	10,120
2025-04-07	0.390	0.400	0.380	0.390	11.700	10,283
2025-04-04	0.430	0.430	0.390	0.400	12.000	16,073
2025-04-03	0.420	0.430	0.410	0.410	12.300	2,120
2025-04-02	0.420	0.430	0.420	0.430	12.900	2,150
2025-04-01	0.420	0.430	0.420	0.430	12.900	24,960
2025-03-31	0.430	0.430	0.420	0.430	12.900	8,883
2025-03-28	0.450	0.450	0.420	0.430	12.900	4,640
2025-03-27	0.440	0.440	0.430	0.440	13.200	3,353
2025-03-26	0.450	0.450	0.440	0.440	13.200	7,433
2025-03-25	0.450	0.450	0.440	0.450	13.500	923
2025-03-24	0.440	0.450	0.440	0.450	13.500	21,573
2025-03-21	0.430	0.440	0.420	0.440	13.200	3,153
2025-03-20	0.440	0.440	0.430	0.430	12.900	15,737
2025-03-19	0.440	0.460	0.440	0.450	13.500	4,840
2025-03-18	0.440	0.450	0.440	0.440	13.200	8,180
2025-03-17	0.450	0.450	0.430	0.450	13.500	9,093
2025-03-14	0.430	0.440	0.430	0.440	13.200	2,497
2025-03-13	0.420	0.430	0.420	0.430	12.900	2,070
2025-03-12	0.420	0.430	0.420	0.430	12.900	5,903
2025-03-11	0.430	0.430	0.420	0.420	12.600	7,157
2025-03-10	0.440	0.440	0.410	0.420	12.600	22,573
2025-03-07	0.420	0.440	0.420	0.430	12.900	15,133
2025-03-06	0.440	0.440	0.410	0.420	12.600	18,933
2025-03-05	0.430	0.430	0.400	0.420	12.600	16,757
2025-03-04	0.430	0.440	0.420	0.420	12.600	18,190
2025-03-03	0.450	0.460	0.430	0.440	13.200	15,727
2025-02-28	0.450	0.460	0.450	0.450	13.500	16,610
2025-02-27	0.460	0.460	0.450	0.450	13.500	7,597
2025-02-26	0.440	0.460	0.440	0.450	13.500	18,730
2025-02-25	0.460	0.460	0.440	0.440	13.200	9,883
2025-02-24	0.460	0.470	0.460	0.460	13.800	1,597
2025-02-21	0.470	0.480	0.460	0.460	13.800	6,447
2025-02-20	0.490	0.490	0.470	0.480	14.400	3,223
2025-02-19	0.470	0.490	0.470	0.480	14.400	4,433
2025-02-18	0.470	0.480	0.470	0.470	14.100	6,123
2025-02-14	0.430	0.480	0.430	0.470	14.100	56,263

← NewerPage 7 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.