West Fraser Timber Co Ltd (WFG.TO) — Kurshistorie

Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-02	92.54	94.95	91.79	92.61	+0.24%	137,414
2026-09-01	94.38	94.38	91.17	92.39	-2.17%	155,500
2026-08-31	94.81	95.24	93.49	94.44	-0.08%	354,300
2026-08-28	96.39	96.93	93.91	94.52	-1.20%	126,700
2026-08-27	94.12	97.12	93.72	95.67	+1.66%	181,700
2026-08-26	95.23	96.85	94.00	94.11	-1.48%	140,000
2026-08-25	95.43	96.13	94.28	95.52	+0.48%	143,316
2026-08-24	95.21	96.70	93.53	95.06	-1.07%	165,992
2026-08-21	95.35	96.69	95.09	96.09	+0.86%	104,500
2026-08-20	98.14	98.14	94.51	95.27	-2.91%	244,600
2026-08-19	93.39	99.00	93.39	98.13	+5.09%	208,300
2026-08-18	95.42	95.42	93.25	93.38	-1.54%	88,900
2026-08-17	96.85	97.54	94.56	94.84	-3.53%	132,800
2026-08-14	96.77	98.31	95.35	98.31	+1.65%	244,200
2026-08-13	98.54	99.42	96.52	96.71	-1.01%	129,400
2026-08-12	99.80	99.80	95.39	97.70	-1.64%	141,500
2026-08-11	99.38	100.96	98.17	99.33	+0.01%	88,500
2026-08-10	100.52	100.94	98.21	99.32	-1.10%	84,400
2026-08-07	97.16	100.65	97.16	100.42	+2.71%	116,900
2026-08-06	98.76	98.76	96.42	97.77	-0.59%	132,100
2026-08-05	98.71	98.98	97.11	98.35	-0.35%	100,600
2026-08-04	93.00	99.52	92.85	98.70	+8.72%	311,200
2026-07-31	89.02	91.25	86.57	90.78	+2.05%	267,500
2026-07-30	93.19	93.40	86.92	88.96	-4.95%	287,700
2026-07-29	94.05	95.29	92.91	93.59	-1.44%	136,100
2026-07-28	93.47	95.58	93.47	94.96	+1.53%	105,400
2026-07-27	93.30	94.99	93.03	93.53	+0.20%	128,200
2026-07-24	94.05	94.05	92.11	93.34	-0.75%	148,800
2026-07-23	93.24	94.21	92.50	94.05	-0.77%	74,400
2026-07-22	91.33	95.39	91.33	94.78	+3.39%	120,800
2026-07-21	95.95	95.95	91.55	91.67	-4.40%	249,562
2026-07-20	98.65	98.65	95.51	95.89	-2.69%	154,822
2026-07-17	99.84	101.48	97.51	98.54	-2.15%	103,600
2026-07-16	100.39	103.04	100.33	100.71	+0.32%	106,700
2026-07-15	100.56	101.73	99.81	100.39	+0.17%	204,400
2026-07-14	94.49	100.56	94.49	100.22	+5.53%	181,200
2026-07-13	94.89	95.94	94.30	94.97	-0.05%	129,600
2026-07-10	94.92	96.61	94.77	95.02	+0.77%	52,600
2026-07-09	92.51	94.84	92.47	94.29	+1.92%	102,500
2026-07-08	94.44	94.44	91.75	92.51	-2.77%	76,700
2026-07-07	96.02	96.02	93.91	95.15	-0.90%	98,500
2026-07-06	99.94	99.94	95.00	96.01	-2.46%	101,600
2026-07-03	98.85	100.12	98.24	98.43	-0.07%	49,400
2026-07-02	95.56	98.72	95.39	98.50	+2.59%	141,200
2026-06-30	95.88	96.28	94.30	96.01	-0.12%	259,200
2026-06-29	98.31	98.31	95.61	96.13	-2.13%	122,100
2026-06-26	98.87	99.77	97.40	98.22	-0.97%	114,200
2026-06-25	99.00	100.81	98.28	99.18	+0.23%	205,000
2026-06-24	95.51	99.21	95.51	98.95	+3.67%	306,200
2026-06-23	97.21	98.03	94.36	95.45	-1.84%	167,000
2026-06-22	98.05	99.52	97.24	97.24	-0.13%	239,500
2026-06-19	98.55	99.21	97.37	97.37	-1.82%	227,900
2026-06-18	99.42	102.11	99.03	99.18	-0.24%	386,700
2026-06-17	98.03	101.20	97.95	99.42	+1.52%	285,900
2026-06-16	99.13	100.00	97.76	97.93	-1.21%	137,300
2026-06-15	97.22	99.96	97.22	99.13	+2.70%	159,300
2026-06-12	94.00	97.04	94.00	96.52	+3.51%	312,800
2026-06-11	92.95	93.34	89.39	93.25	+1.41%	236,300
2026-06-10	92.25	93.18	91.15	91.95	-1.12%	168,500
2026-06-09	91.20	93.04	90.73	92.99	+2.90%	164,500
2026-06-08	91.95	91.95	89.76	90.37	-1.66%	106,200
2026-06-05	93.50	93.50	91.62	91.90	-1.71%	140,800
2026-06-04	95.06	96.21	93.26	93.50	-0.94%	117,100
2026-06-03	92.49	94.94	92.49	94.39	+1.78%	136,800
2026-06-02	92.16	94.78	92.16	92.74	-0.77%	83,000
2026-06-01	93.91	94.79	91.37	93.46	-1.92%	154,000
2026-05-29	93.47	95.43	93.33	95.29	+1.95%	764,900
2026-05-28	92.00	93.60	90.19	93.47	+1.49%	139,800
2026-05-27	88.87	92.34	88.50	92.10	+4.39%	215,800
2026-05-26	86.50	88.69	86.48	88.23	+2.07%	226,600
2026-05-25	87.00	87.42	86.13	86.44	+0.57%	32,100
2026-05-22	85.98	86.83	84.82	85.95	+0.70%	108,900
2026-05-21	83.84	86.33	82.32	85.35	+1.90%	144,700
2026-05-20	81.23	84.11	80.73	83.76	+3.14%	233,900
2026-05-19	81.33	82.85	80.38	81.21	-0.44%	155,100
2026-05-15	83.62	83.62	81.05	81.57	-2.39%	167,800
2026-05-14	83.72	85.13	83.21	83.57	-0.10%	99,800
2026-05-13	83.28	84.42	82.93	83.65	+0.75%	109,500
2026-05-12	82.86	83.51	82.25	83.03	+0.27%	174,600
2026-05-11	84.54	84.69	82.55	82.81	-2.16%	124,100
2026-05-08	85.45	86.59	84.62	84.64	-1.35%	183,100
2026-05-07	85.64	86.16	84.53	85.80	+0.21%	127,700
2026-05-06	81.76	87.00	81.50	85.62	+5.24%	239,200
2026-05-05	81.43	82.59	80.57	81.36	+0.43%	154,800
2026-05-04	84.25	84.40	80.99	81.01	-4.56%	215,800
2026-05-01	86.07	88.14	84.77	84.88	-1.30%	207,400
2026-04-30	87.35	87.35	83.57	86.00	-0.32%	250,300
2026-04-29	87.67	87.72	85.86	86.28	-1.61%	139,600
2026-04-28	90.50	90.63	87.54	87.69	-2.46%	159,000
2026-04-27	89.65	91.19	89.62	89.90	+0.45%	86,900
2026-04-24	89.54	89.74	88.84	89.50	-0.48%	67,800
2026-04-23	87.34	90.40	87.00	89.93	+1.22%	122,300
2026-04-22	91.34	91.53	88.36	88.85	-2.14%	123,600
2026-04-21	89.68	91.59	89.62	90.79	+1.32%	134,300
2026-04-20	91.20	91.99	89.55	89.61	-2.03%	135,500
2026-04-17	89.58	92.50	89.58	91.47	+2.72%	181,300
2026-04-16	89.99	90.98	88.12	89.05	-0.86%	132,300
2026-04-15	91.45	91.52	89.51	89.82	-1.78%	78,600
2026-04-14	91.46	91.54	90.53	91.45	+0.43%	121,300
2026-04-13	89.54	91.23	88.09	91.06	+1.63%	114,200
2026-04-10	90.25	91.33	89.16	89.60	+0.15%	158,400
2026-04-09	90.50	91.06	88.54	89.47	-1.30%	89,600
2026-04-08	89.05	92.55	89.05	90.65	+2.72%	123,600
2026-04-07	90.20	90.20	87.33	88.25	-2.23%	185,500
2026-04-06	90.20	90.88	89.18	90.26	-0.51%	94,200
2026-04-02	89.71	91.44	88.92	90.72	-0.14%	132,700
2026-04-01	91.27	91.60	90.16	90.85	-0.01%	124,100
2026-03-31	90.86	92.37	90.09	90.86	+1.61%	234,900
2026-03-30	89.24	90.60	88.64	89.42	+0.88%	87,900
2026-03-27	87.05	88.84	86.67	88.64	+0.85%	79,900
2026-03-26	87.21	90.30	87.16	87.89	-0.55%	132,100
2026-03-25	88.54	89.03	86.76	88.38	+1.61%	130,500
2026-03-24	84.67	88.25	84.67	86.98	+1.64%	157,800
2026-03-23	82.96	86.64	82.96	85.58	+3.88%	143,600
2026-03-20	83.00	83.31	81.20	82.38	-0.75%	371,500
2026-03-19	86.41	86.46	83.00	83.00	-4.42%	213,800
2026-03-18	90.39	90.67	86.69	86.84	-3.93%	168,200
2026-03-17	89.78	91.78	89.78	90.39	+0.74%	132,800
2026-03-16	89.16	90.33	89.16	89.73	+1.28%	147,900
2026-03-13	87.40	88.70	87.05	88.60	+2.39%	119,200
2026-03-12	87.27	87.48	85.89	86.53	-1.30%	139,000
2026-03-11	87.55	88.47	86.84	87.67	+0.13%	111,500
2026-03-10	88.18	88.75	86.86	87.56	-0.68%	175,200
2026-03-09	87.13	88.75	85.79	88.16	-0.49%	187,900
2026-03-06	88.24	88.84	86.52	88.59	-1.51%	266,600
2026-03-05	88.04	90.00	88.04	89.95	+0.63%	153,100
2026-03-04	89.59	89.88	88.45	89.39	+0.06%	108,300
2026-03-03	88.54	90.04	86.37	89.34	-1.47%	181,800
2026-03-02	89.69	90.90	88.19	90.67	+0.12%	120,400
2026-02-27	88.34	90.82	87.56	90.56	+1.62%	236,400
2026-02-26	88.59	89.33	87.51	89.12	+0.35%	135,300
2026-02-25	90.02	90.55	88.50	88.81	-1.67%	123,800
2026-02-24	89.90	91.54	89.53	90.32	+0.36%	157,000
2026-02-23	91.86	92.36	89.20	90.00	-2.17%	178,000
2026-02-20	97.52	97.85	91.65	92.00	-6.22%	320,300
2026-02-19	97.70	98.41	96.68	98.10	-0.06%	175,700
2026-02-18	99.39	100.21	97.99	98.16	-0.50%	141,000
2026-02-17	100.21	100.21	97.50	98.65	-1.50%	170,500
2026-02-13	100.30	101.39	98.33	100.15	+0.09%	152,800
2026-02-12	101.56	103.19	97.23	100.06	-1.48%	278,600
2026-02-11	102.90	103.61	100.82	101.56	-1.14%	202,700
2026-02-10	101.91	103.59	101.65	102.73	+1.06%	202,100
2026-02-09	100.21	101.98	99.18	101.65	+1.56%	103,200
2026-02-06	100.67	101.61	99.35	100.09	-0.42%	255,600
2026-02-05	103.62	104.34	99.69	100.51	-4.21%	270,400
2026-02-04	97.90	105.25	97.90	104.93	+7.18%	439,800
2026-02-03	93.89	98.40	93.29	97.90	+4.20%	192,800
2026-02-02	93.50	94.89	93.02	93.95	+1.03%	116,600
2026-01-30	93.07	93.83	91.78	92.99	-0.92%	209,900
2026-01-29	96.11	96.11	92.71	93.85	-2.26%	168,600
2026-01-28	95.29	96.06	93.57	96.02	+0.65%	206,100
2026-01-27	98.19	98.72	95.38	95.40	-3.71%	170,100
2026-01-26	98.33	99.38	97.25	99.08	+0.27%	185,500
2026-01-23	98.00	99.25	97.75	98.81	+0.71%	212,800
2026-01-22	98.87	99.38	97.96	98.11	+0.53%	242,100
2026-01-21	97.13	98.98	96.52	97.59	+0.87%	226,100
2026-01-20	97.04	97.04	95.01	96.75	-0.77%	156,800
2026-01-19	96.92	97.63	96.79	97.50	+0.04%	64,800
2026-01-16	95.54	97.72	95.54	97.46	+1.24%	246,400
2026-01-15	94.20	96.38	93.36	96.27	+2.26%	201,300
2026-01-14	94.00	96.35	92.62	94.14	+2.98%	290,400
2026-01-13	92.15	92.73	90.71	91.42	-0.26%	154,100
2026-01-12	92.31	93.60	90.56	91.66	-0.76%	280,100
2026-01-09	86.16	92.46	85.64	92.36	+6.96%	500,700
2026-01-08	85.25	86.98	84.86	86.35	+1.31%	226,100
2026-01-07	87.57	88.78	84.98	85.23	-2.77%	168,300
2026-01-06	87.44	88.32	87.41	87.66	+0.10%	135,700
2026-01-05	86.26	88.14	86.26	87.57	+1.53%	170,100
2026-01-02	84.59	86.74	83.88	86.25	+2.72%	152,800
2025-12-31	82.99	84.09	82.62	83.97	+0.61%	202,300
2025-12-30	83.25	84.31	82.98	83.46	+0.68%	118,400
2025-12-29	82.00	83.08	82.00	82.90	+0.35%	105,000
2025-12-24	82.37	83.00	82.18	82.61	-0.08%	37,400
2025-12-23	81.79	82.85	81.28	82.68	+0.99%	164,500
2025-12-22	81.33	82.93	80.82	81.87	+0.38%	191,000
2025-12-19	84.61	85.08	81.31	81.56	-3.84%	577,400
2025-12-18	85.21	86.16	84.60	84.82	+0.01%	157,700
2025-12-17	83.54	85.27	83.25	84.81	+1.67%	171,400
2025-12-16	82.14	83.71	82.14	83.42	+0.60%	113,100
2025-12-15	82.62	83.14	81.70	82.92	+0.14%	171,700
2025-12-12	84.92	85.63	82.24	82.80	-2.50%	181,800
2025-12-11	84.90	86.60	84.74	84.92	-0.59%	134,900
2025-12-10	82.15	85.80	82.15	85.42	+3.51%	209,400
2025-12-09	83.55	84.00	82.15	82.52	-3.10%	219,800
2025-12-08	86.51	86.90	84.39	85.16	-1.25%	194,000
2025-12-05	86.45	87.08	85.90	86.24	-0.28%	103,800
2025-12-04	86.95	87.64	86.20	86.48	+0.00%	145,900
2025-12-03	85.54	87.07	85.48	86.48	+1.51%	119,900
2025-12-02	85.94	86.01	84.34	85.19	-0.39%	128,800
2025-12-01	86.07	86.84	84.90	85.52	-1.26%	115,900
2025-11-28	86.33	87.24	85.69	86.61	-0.07%	228,400
2025-11-27	86.00	86.75	85.95	86.67	+0.96%	43,100
2025-11-26	85.86	86.26	84.95	85.85	+0.23%	223,600
2025-11-25	83.00	85.93	83.00	85.65	+3.86%	225,300
2025-11-24	83.56	83.98	82.47	82.47	-1.74%	300,900
2025-11-21	81.70	84.76	81.70	83.93	+2.58%	222,500
2025-11-20	83.18	84.16	81.51	81.82	-1.39%	139,200
2025-11-19	81.00	83.12	81.00	82.97	+2.00%	140,900
2025-11-18	82.56	83.20	81.28	81.34	-1.95%	133,600
2025-11-17	84.27	84.27	82.10	82.96	-1.88%	159,500
2025-11-14	82.76	85.35	82.76	84.55	+0.68%	417,400
2025-11-13	83.97	85.26	83.43	83.98	+0.13%	141,900
2025-11-12	83.00	83.99	81.97	83.87	+2.01%	136,000
2025-11-11	81.19	83.11	81.19	82.22	+1.06%	107,900
2025-11-10	82.80	82.80	80.82	81.36	-1.64%	121,600
2025-11-07	83.26	83.33	81.81	82.72	-0.90%	201,700
2025-11-06	81.65	83.51	81.00	83.47	+2.20%	222,100
2025-11-05	84.24	84.24	81.49	81.67	-3.00%	336,900
2025-11-04	84.39	84.44	83.32	84.20	-0.36%	201,800
2025-11-03	85.44	85.44	83.44	84.50	-1.29%	239,800
2025-10-31	85.85	86.60	85.10	85.60	-0.83%	212,600
2025-10-30	86.41	87.98	86.00	86.32	-0.30%	248,400
2025-10-29	90.72	90.72	86.14	86.58	-4.70%	424,500
2025-10-28	92.65	92.65	90.56	90.85	-2.32%	192,400
2025-10-27	91.95	93.18	91.21	93.01	+1.06%	205,500
2025-10-24	92.01	93.71	91.71	92.03	-0.05%	228,900
2025-10-23	91.01	93.85	89.50	92.08	-1.79%	350,700
2025-10-22	93.03	94.41	92.54	93.76	-0.03%	181,100
2025-10-21	91.55	94.16	91.55	93.79	+1.88%	127,800
2025-10-20	94.01	95.35	91.84	92.06	-1.78%	246,400
2025-10-17	94.05	94.68	92.74	93.73	-0.57%	197,000
2025-10-16	96.34	96.63	93.35	94.27	-2.26%	212,600
2025-10-15	96.95	97.34	95.56	96.45	-0.45%	190,300
2025-10-14	95.30	97.53	94.97	96.89	+2.69%	174,900
2025-10-10	96.40	96.93	94.31	94.35	-1.95%	205,800
2025-10-09	97.08	98.49	95.64	96.23	-0.75%	199,300
2025-10-08	96.22	97.08	95.56	96.96	+1.31%	145,400
2025-10-07	98.20	99.34	95.15	95.71	-2.71%	383,900
2025-10-06	96.38	98.47	94.22	98.38	+3.02%	347,500
2025-10-03	95.04	96.82	94.91	95.50	+0.19%	114,600
2025-10-02	94.82	95.34	94.05	95.32	+0.83%	101,600
2025-10-01	94.45	94.99	93.86	94.54	-0.07%	255,500
2025-09-30	94.29	94.84	93.34	94.61	+0.34%	277,700
2025-09-29	93.62	94.60	92.76	94.29	+1.06%	232,600
2025-09-26	93.37	93.59	92.48	93.30	+0.13%	137,200
2025-09-25	95.82	95.82	92.65	93.18	-3.17%	296,900
2025-09-24	95.84	96.82	95.40	96.23	+0.51%	224,800
2025-09-23	97.00	97.96	95.64	95.74	-1.33%	178,400
2025-09-22	98.75	98.88	96.80	97.03	-1.18%	264,000
2025-09-19	100.59	100.59	98.19	98.19	-2.69%	869,000
2025-09-18	100.49	101.42	100.14	100.90	+0.61%	150,900
2025-09-17	101.69	103.81	100.13	100.29	-2.11%	242,400
2025-09-16	103.21	104.15	101.95	102.45	-1.36%	164,700
2025-09-15	104.62	105.07	103.26	103.86	-0.62%	115,600
2025-09-12	105.16	106.22	104.35	104.51	-1.60%	137,000
2025-09-11	102.74	106.41	102.74	106.21	+3.38%	248,300
2025-09-10	101.89	102.95	101.58	102.74	-0.07%	142,700
2025-09-09	104.88	105.50	102.07	102.81	-2.21%	190,000
2025-09-08	103.59	105.48	102.52	105.13	+1.12%	211,300
2025-09-05	99.74	104.49	99.74	103.97	+3.59%	315,400

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Mai (+5.30%). Schwächster Monat: Okt (-9.46%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+4.31%
Feb-4.94%
Mär-0.08%
Apr-6.98%
Mai+5.30%
Jun+0.76%
Jul-8.16%
Aug-0.17%
Sep-3.50%
Okt-9.46%
Nov+2.50%
Dez-1.81%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02

Schnelle Antworten

Wie lautet der letzte Schlusskurs von West Fraser Timber Co Ltd (WFG.TO)?

92.61 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von WFG.TO?

106.41 im Hoch und 80.38 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.

Welches ist historisch der stärkste und der schwächste Monat von West Fraser Timber Co Ltd?

Historisch war der stärkste Kalendermonat von WFG.TO der Mai (Durchschnitt +5.30%), der schwächste der Okt (Durchschnitt -9.46%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.