Weyerhaeuser Company (WHC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

26.83

+0.02

(+0.07%)

As of 08:00AM CEST. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	26.83	26.83	26.83	26.83	26.83	20
Jun 19, 2024	26.81	26.81	26.81	26.81	26.81	-
Jun 18, 2024	27.14	27.14	27.14	27.14	27.14	-
Jun 17, 2024	27.06	27.06	27.06	27.06	27.06	-
Jun 14, 2024	26.98	26.98	26.98	26.98	26.98	-
Jun 13, 2024	27.04	27.06	27.04	27.06	27.06	20
Jun 12, 2024	27.05	27.05	27.05	27.05	27.05	-
Jun 11, 2024	27.20	27.20	27.20	27.20	27.20	-
Jun 10, 2024	27.21	27.21	27.00	27.00	27.00	10
Jun 07, 2024	27.27	27.27	27.27	27.27	27.27	-
Jun 06, 2024	26.99	26.99	26.99	26.99	26.99	-
Jun 05, 2024	27.10	27.10	26.93	27.09	27.09	900
Jun 04, 2024	27.17	27.17	27.17	27.17	27.17	-
Jun 03, 2024	27.64	27.64	27.27	27.27	27.27	3,500
May 31, 2024	27.23	27.23	27.16	27.16	27.16	250
May 31, 2024	0.2 Dividend
May 30, 2024	26.93	26.93	26.93	26.93	26.73	-
May 29, 2024	27.29	27.36	27.29	27.36	27.16	20
May 28, 2024	27.71	27.71	27.64	27.64	27.43	32
May 27, 2024	27.74	27.78	27.74	27.78	27.57	800
May 24, 2024	27.80	27.80	27.80	27.80	27.59	100
May 23, 2024	28.37	28.37	28.00	28.00	27.79	50
May 22, 2024	28.56	28.57	28.56	28.56	28.35	510
May 21, 2024	28.38	28.38	28.38	28.38	28.17	-
May 20, 2024	28.58	28.58	28.50	28.50	28.29	350
May 17, 2024	28.61	28.66	28.61	28.66	28.45	300
May 16, 2024	28.76	28.76	28.76	28.76	28.55	-
May 15, 2024	28.74	28.74	28.74	28.74	28.53	-
May 14, 2024	28.86	28.86	28.86	28.86	28.65	-
May 13, 2024	28.68	28.68	28.66	28.66	28.45	500
May 10, 2024	28.87	28.87	28.87	28.87	28.66	-
May 09, 2024	28.49	28.49	28.49	28.49	28.28	-
May 08, 2024	28.67	28.67	28.67	28.67	28.46	-
May 07, 2024	28.80	28.99	28.80	28.99	28.77	40
May 06, 2024	28.83	28.83	28.83	28.83	28.62	-
May 03, 2024	28.90	29.10	28.90	29.10	28.88	17
May 02, 2024	28.19	28.19	28.19	28.19	27.98	-
Apr 30, 2024	29.04	29.12	28.80	28.80	28.59	240
Apr 29, 2024	28.91	28.91	28.91	28.91	28.70	150
Apr 26, 2024	29.42	29.42	29.34	29.34	29.12	40
Apr 25, 2024	29.25	29.30	29.25	29.30	29.08	375
Apr 24, 2024	29.62	29.64	29.62	29.64	29.42	17
Apr 23, 2024	29.45	29.45	29.45	29.45	29.23	-
Apr 22, 2024	29.50	29.58	29.50	29.58	29.36	300
Apr 19, 2024	29.27	29.48	29.27	29.48	29.26	100
Apr 18, 2024	29.49	29.49	29.49	29.49	29.27	150
Apr 17, 2024	30.07	30.07	30.07	30.07	29.85	-
Apr 16, 2024	30.67	30.67	30.67	30.67	30.44	-
Apr 15, 2024	31.22	31.22	31.22	31.22	30.99	-
Apr 12, 2024	31.37	31.40	31.10	31.40	31.17	1,650
Apr 11, 2024	31.20	31.20	31.20	31.20	30.97	-
Apr 10, 2024	32.21	32.21	32.21	32.21	31.97	-
Apr 09, 2024	31.61	31.61	31.61	31.61	31.38	-
Apr 08, 2024	32.00	32.00	32.00	32.00	31.76	15
Apr 05, 2024	31.93	31.93	31.93	31.93	31.69	-
Apr 04, 2024	32.18	32.20	32.18	32.20	31.96	1,250
Apr 03, 2024	32.79	32.79	32.49	32.49	32.25	8
Apr 02, 2024	33.06	33.06	33.06	33.06	32.81	-
Mar 28, 2024	33.11	33.11	33.11	33.11	32.86	-
Mar 27, 2024	32.76	32.76	32.76	32.76	32.52	-
Mar 26, 2024	32.68	32.68	32.68	32.68	32.44	-
Mar 25, 2024	32.81	32.86	32.81	32.84	32.60	83
Mar 22, 2024	32.71	33.00	32.30	33.00	32.75	351
Mar 21, 2024	32.30	32.37	32.30	32.37	32.13	30
Mar 20, 2024	31.71	32.22	31.71	32.22	31.98	50
Mar 19, 2024	31.37	31.37	31.37	31.37	31.14	-
Mar 18, 2024	31.50	31.53	31.40	31.53	31.30	2,039
Mar 15, 2024	31.39	31.39	31.39	31.39	31.16	-
Mar 14, 2024	31.55	31.55	31.55	31.55	31.32	-
Mar 13, 2024	31.48	31.48	31.48	31.48	31.25	-
Mar 12, 2024	32.07	32.07	31.50	31.50	31.27	50
Mar 11, 2024	31.74	31.95	31.73	31.95	31.71	80
Mar 08, 2024	31.31	31.45	31.31	31.45	31.22	375
Mar 07, 2024	31.56	31.56	31.55	31.55	31.32	40
Mar 07, 2024	0.2 Dividend
Mar 06, 2024	31.64	31.64	31.64	31.64	31.21	-
Mar 05, 2024	32.45	32.57	32.30	32.30	31.86	147
Mar 04, 2024	32.09	32.23	32.09	32.23	31.79	30
Mar 01, 2024	31.77	31.77	31.77	31.77	31.33	-
Feb 29, 2024	31.50	31.50	31.50	31.50	31.07	-
Feb 28, 2024	30.30	31.46	30.30	31.46	31.03	66
Feb 27, 2024	30.09	30.09	30.09	30.09	29.68	-
Feb 26, 2024	30.72	30.72	30.69	30.69	30.27	265
Feb 23, 2024	31.06	31.14	31.06	31.14	30.71	25
Feb 22, 2024	30.69	30.69	30.69	30.69	30.27	-
Feb 21, 2024	30.48	30.48	30.45	30.45	30.03	2
Feb 20, 2024	30.49	30.49	30.40	30.40	29.98	80
Feb 19, 2024	30.53	30.53	30.53	30.53	30.11	-
Feb 16, 2024	30.95	30.95	30.95	30.95	30.53	-
Feb 15, 2024	30.73	30.73	30.73	30.73	30.31	-
Feb 15, 2024	0.14 Dividend
Feb 14, 2024	30.59	30.59	30.59	30.59	30.03	-
Feb 13, 2024	31.02	31.02	30.98	30.98	30.42	800
Feb 12, 2024	30.77	30.79	30.77	30.79	30.23	50
Feb 09, 2024	30.53	30.70	30.53	30.70	30.14	41
Feb 08, 2024	30.39	30.39	30.39	30.39	29.84	-
Feb 07, 2024	30.41	30.41	30.41	30.41	29.86	-
Feb 06, 2024	30.03	30.48	30.03	30.48	29.92	530
Feb 05, 2024	30.41	30.41	30.41	30.41	29.86	55
Feb 02, 2024	30.78	30.78	30.78	30.78	30.22	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7295-0.0003(-0.03%)

CRUDE OIL81.59+0.02(+0.02%)

Bitcoin CAD90,475.73+1,220.62(+1.37%)

Weyerhaeuser Company (WHC.F)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7295
-0.0003(-0.03%)

CRUDE OIL
81.59
+0.02(+0.02%)

Bitcoin CAD
90,475.73
+1,220.62(+1.37%)