Weyerhaeuser Company (WHC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:37AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.42 | 29.42 | 29.34 | 29.34 | 29.34 | 40 |
| 25 Apr 2024 | 29.25 | 29.30 | 29.25 | 29.30 | 29.30 | 375 |
| 24 Apr 2024 | 29.62 | 29.64 | 29.62 | 29.64 | 29.64 | 17 |
| 23 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 22 Apr 2024 | 29.50 | 29.58 | 29.50 | 29.58 | 29.58 | 300 |
| 19 Apr 2024 | 29.27 | 29.48 | 29.27 | 29.48 | 29.48 | 100 |
| 18 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 150 |
| 17 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 16 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 15 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 12 Apr 2024 | 31.37 | 31.40 | 31.10 | 31.40 | 31.40 | 1,650 |
| 11 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 10 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 09 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 08 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 15 |
| 05 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 04 Apr 2024 | 32.18 | 32.20 | 32.18 | 32.20 | 32.20 | 1,250 |
| 03 Apr 2024 | 32.79 | 32.79 | 32.49 | 32.49 | 32.49 | 8 |
| 02 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 28 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 27 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 26 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 25 Mar 2024 | 32.81 | 32.86 | 32.81 | 32.84 | 32.84 | 83 |
| 22 Mar 2024 | 32.71 | 33.00 | 32.30 | 33.00 | 33.00 | 351 |
| 21 Mar 2024 | 32.30 | 32.37 | 32.30 | 32.37 | 32.37 | 30 |
| 20 Mar 2024 | 31.71 | 32.22 | 31.71 | 32.22 | 32.22 | 50 |
| 19 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 18 Mar 2024 | 31.50 | 31.53 | 31.40 | 31.53 | 31.53 | 2,039 |
| 15 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 14 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 13 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 12 Mar 2024 | 32.07 | 32.07 | 31.50 | 31.50 | 31.50 | 50 |
| 11 Mar 2024 | 31.74 | 31.95 | 31.73 | 31.95 | 31.95 | 80 |
| 08 Mar 2024 | 31.31 | 31.45 | 31.31 | 31.45 | 31.45 | 375 |
| 07 Mar 2024 | 31.56 | 31.56 | 31.55 | 31.55 | 31.55 | 40 |
| 07 Mar 2024 | 0.2 Dividend | |||||
| 06 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.44 | - |
| 05 Mar 2024 | 32.45 | 32.57 | 32.30 | 32.30 | 32.10 | 147 |
| 04 Mar 2024 | 32.09 | 32.23 | 32.09 | 32.23 | 32.03 | 30 |
| 01 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.57 | - |
| 29 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.30 | - |
| 28 Feb 2024 | 30.30 | 31.46 | 30.30 | 31.46 | 31.26 | 66 |
| 27 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.90 | - |
| 26 Feb 2024 | 30.72 | 30.72 | 30.69 | 30.69 | 30.50 | 265 |
| 23 Feb 2024 | 31.06 | 31.14 | 31.06 | 31.14 | 30.94 | 25 |
| 22 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.50 | - |
| 21 Feb 2024 | 30.48 | 30.48 | 30.45 | 30.45 | 30.26 | 2 |
| 20 Feb 2024 | 30.49 | 30.49 | 30.40 | 30.40 | 30.21 | 80 |
| 19 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.34 | - |
| 16 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.75 | - |
| 15 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.54 | - |
| 15 Feb 2024 | 0.14 Dividend | |||||
| 14 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.26 | - |
| 13 Feb 2024 | 31.02 | 31.02 | 30.98 | 30.98 | 30.64 | 800 |
| 12 Feb 2024 | 30.77 | 30.79 | 30.77 | 30.79 | 30.46 | 50 |
| 09 Feb 2024 | 30.53 | 30.70 | 30.53 | 30.70 | 30.37 | 41 |
| 08 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.06 | - |
| 07 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.08 | - |
| 06 Feb 2024 | 30.03 | 30.48 | 30.03 | 30.48 | 30.15 | 530 |
| 05 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.08 | 55 |
| 02 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.45 | - |
| 01 Feb 2024 | 30.29 | 30.38 | 30.29 | 30.38 | 30.05 | 1,200 |
| 31 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.12 | - |
| 30 Jan 2024 | 30.40 | 30.46 | 30.40 | 30.46 | 30.13 | 1,000 |
| 29 Jan 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.10 | - |
| 26 Jan 2024 | 30.59 | 30.64 | 30.54 | 30.54 | 30.21 | 140 |
| 25 Jan 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.06 | - |
| 24 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.28 | - |
| 23 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.24 | - |
| 22 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.92 | 120 |
| 19 Jan 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.58 | - |
| 18 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.38 | - |
| 17 Jan 2024 | 30.25 | 30.25 | 29.92 | 29.92 | 29.59 | 100 |
| 16 Jan 2024 | 30.62 | 30.73 | 30.56 | 30.59 | 30.26 | 418 |
| 15 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.42 | - |
| 12 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.42 | - |
| 11 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.43 | - |
| 10 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.43 | - |
| 09 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.62 | - |
| 08 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.31 | - |
| 05 Jan 2024 | 30.63 | 30.63 | 30.47 | 30.47 | 30.14 | 196 |
| 04 Jan 2024 | 31.11 | 31.12 | 30.80 | 30.80 | 30.47 | 101 |
| 03 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.31 | - |
| 02 Jan 2024 | 31.49 | 31.73 | 31.49 | 31.73 | 31.39 | 31 |
| 29 Dec 2023 | 31.62 | 31.81 | 31.62 | 31.81 | 31.46 | 150 |
| 28 Dec 2023 | 31.24 | 31.24 | 31.21 | 31.21 | 30.87 | 500 |
| 27 Dec 2023 | 31.29 | 31.29 | 31.27 | 31.27 | 30.93 | 33 |
| 22 Dec 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.53 | - |
| 21 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.86 | 150 |
| 20 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.04 | - |
| 19 Dec 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.29 | - |
| 18 Dec 2023 | 30.55 | 30.70 | 30.55 | 30.70 | 30.37 | 1,300 |
| 15 Dec 2023 | 30.83 | 31.14 | 30.83 | 31.14 | 30.80 | 196 |
| 14 Dec 2023 | 29.33 | 30.18 | 29.33 | 30.18 | 29.85 | 55 |
| 13 Dec 2023 | 28.37 | 28.90 | 28.37 | 28.90 | 28.59 | 200 |
| 12 Dec 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.48 | - |
| 11 Dec 2023 | 28.58 | 28.88 | 28.58 | 28.88 | 28.57 | 60 |
| 08 Dec 2023 | 28.55 | 28.65 | 28.55 | 28.65 | 28.34 | 236 |
| 07 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.61 | - |
| 06 Dec 2023 | 28.96 | 29.00 | 28.96 | 29.00 | 28.68 | 40 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.