Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Forest Products Inc (OP: WFSTF )

0.3720 +0.0063 (+1.72%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2011 0.8672 0.8672 0.8672 0 -0.00(-0.34%)
May 19, 2011 0.8699 0.8810 0.8698 0.8702 66,500 +0.05(+6.60%)
May 17, 2011 0.8163 0.8163 0.8163 0 -0.07(-8.20%)
May 16, 2011 0.9029 0.9132 0.8887 0.8892 33,982 -0.04(-3.84%)
May 13, 2011 0.9271 0.9271 0.9247 0.9247 7,500 +0.01(+1.62%)
May 12, 2011 0.9589 0.9589 0.9100 0.9100 5,250 -0.04(-4.42%)
May 11, 2011 0.8514 0.9521 0.8514 0.9521 47,150 +0.05(+5.51%)
May 10, 2011 0.9900 0.9900 0.9024 0.9024 253,420 -0.18(-16.71%)
May 09, 2011 1.087 1.091 1.083 1.083 1,600 +0.04(+3.75%)
May 05, 2011 1.044 1.044 1.044 0 +0.01(+1.04%)
May 04, 2011 1.034 1.034 1.034 1.034 1,000 -0.08(-6.89%)
May 02, 2011 1.110 1.110 1.110 1.110 0 -0.04(-3.76%)
Apr 29, 2011 1.153 1.153 1.153 1.153 2,000 +0.01(+0.47%)
Apr 28, 2011 1.146 1.159 1.146 1.148 11,700 -0.00(-0.22%)
Apr 27, 2011 1.135 1.151 1.135 1.151 23,300 +0.03(+2.44%)
Apr 25, 2011 1.123 1.123 1.123 1.123 0 -0.01(-1.22%)
Apr 21, 2011 1.121 1.137 1.121 1.137 6,200 -0.02(-1.44%)
Apr 20, 2011 1.154 1.154 1.154 1.154 300 -0.02(-1.48%)
Apr 19, 2011 1.171 1.171 1.171 1.171 900 -0.06(-5.19%)
Apr 15, 2011 1.235 1.235 1.235 1.235 0 +0.03(+2.43%)
Apr 14, 2011 1.206 1.206 1.206 1.206 100 -0.00(-0.36%)
Apr 13, 2011 1.231 1.231 1.210 1.210 12,500 +0.05(+3.96%)
Apr 12, 2011 1.240 1.240 1.164 1.164 300 -0.07(-5.76%)
Apr 11, 2011 1.226 1.235 1.203 1.235 7,600 +0.07(+5.56%)
Apr 08, 2011 1.165 1.202 1.155 1.170 85,200 -0.01(-1.14%)
Apr 07, 2011 1.205 1.205 1.180 1.183 31,500 +0.04(+3.40%)
Apr 06, 2011 1.180 1.180 1.145 1.145 1,800 +0.04(+3.48%)
Apr 05, 2011 1.150 1.150 1.099 1.106 3,200 -0.04(-3.58%)
Apr 04, 2011 1.216 1.216 1.146 1.147 36,200 -0.08(-6.29%)
Apr 01, 2011 1.209 1.241 1.209 1.224 8,100 +0.02(+1.82%)
Mar 31, 2011 1.231 1.231 1.202 1.202 5,500 -0.00(-0.18%)
Mar 30, 2011 1.204 1.204 1.204 1.204 5,800 -0.01(-0.84%)
Mar 29, 2011 1.227 1.227 1.188 1.215 27,600 -0.01(-1.21%)
Mar 28, 2011 1.228 1.260 1.218 1.230 9,900 +0.03(+2.47%)
Mar 25, 2011 1.192 1.208 1.165 1.200 46,000 +0.07(+6.28%)
Mar 24, 2011 1.129 1.129 1.129 1.129 2,900 +0.01(+1.21%)
Mar 23, 2011 1.100 1.133 1.100 1.116 7,700 +0.05(+4.54%)
Mar 22, 2011 1.093 1.093 1.036 1.067 9,400 -0.02(-1.61%)
Mar 21, 2011 1.095 1.095 1.085 1.085 15,000 -0.02(-1.38%)
Mar 18, 2011 1.277 1.277 1.076 1.100 90,900 -0.12(-10.02%)
Mar 17, 2011 1.198 1.250 1.131 1.222 121,280 +0.27(+27.85%)
Mar 16, 2011 0.9530 0.9674 0.9520 0.9561 172,100 +0.00(+0.43%)
Mar 15, 2011 0.8635 0.9717 0.8224 0.9520 16,731 +0.13(+15.70%)
Mar 14, 2011 0.7920 0.8254 0.7820 0.8228 89,029 +0.10(+13.82%)
Mar 11, 2011 0.7231 0.7231 0.7229 0.7229 9,000 +0.09(+13.61%)
Mar 10, 2011 0.6569 0.6569 0.6363 0.6363 80,000 -0.07(-9.41%)
Mar 08, 2011 0.7024 0.7024 0.7024 0.7024 0 -0.04(-5.77%)
Mar 04, 2011 0.7454 0.7454 0.7454 0.7454 0 -0.01(-1.62%)
Mar 03, 2011 0.7510 0.7577 0.7510 0.7577 87,500 +0.00(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.