STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Energy stocks lead gains on Monday after oil edges higher

Weyerhaeuser Co (WHC.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

28.90

0.00

(0.00%)

As of 08:11AM CEST. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	28.90	28.90	28.90	28.90	28.90	71
May 03, 2024	28.90	28.90	28.90	28.90	28.90	-
May 02, 2024	28.32	28.32	28.32	28.32	28.32	-
Apr 30, 2024	29.11	29.11	28.47	28.47	28.47	71
Apr 29, 2024	29.11	29.11	29.11	29.11	29.11	-
Apr 26, 2024	29.45	29.45	29.45	29.45	29.45	-
Apr 25, 2024	29.45	29.45	29.45	29.45	29.45	-
Apr 24, 2024	29.62	29.62	29.62	29.62	29.62	-
Apr 23, 2024	29.51	29.51	29.51	29.51	29.51	-
Apr 22, 2024	29.51	29.51	29.51	29.51	29.51	-
Apr 19, 2024	29.47	29.47	29.47	29.47	29.47	-
Apr 18, 2024	29.68	29.68	29.68	29.68	29.68	-
Apr 17, 2024	30.18	30.18	30.18	30.18	30.18	-
Apr 16, 2024	30.81	30.81	30.81	30.81	30.81	-
Apr 15, 2024	31.37	31.37	31.37	31.37	31.37	-
Apr 12, 2024	31.38	31.38	31.38	31.38	31.38	-
Apr 11, 2024	31.38	31.38	31.38	31.38	31.38	-
Apr 10, 2024	32.20	32.20	32.20	32.20	32.20	-
Apr 09, 2024	31.81	31.81	31.81	31.81	31.81	-
Apr 08, 2024	32.01	32.01	32.01	32.01	32.01	-
Apr 05, 2024	32.14	32.14	32.14	32.14	32.14	-
Apr 04, 2024	32.37	32.37	32.37	32.37	32.37	-
Apr 03, 2024	32.83	32.83	32.83	32.83	32.83	-
Apr 02, 2024	33.11	33.11	32.83	32.83	32.83	30
Mar 28, 2024	33.11	33.11	33.11	33.11	33.11	-
Mar 27, 2024	32.79	32.79	32.77	32.77	32.77	50
Mar 26, 2024	32.79	32.79	32.79	32.79	32.79	-
Mar 25, 2024	32.79	32.79	32.79	32.79	32.79	-
Mar 22, 2024	32.70	32.70	32.70	32.70	32.70	-
Mar 21, 2024	32.30	32.30	32.30	32.30	32.30	-
Mar 20, 2024	31.71	31.71	31.71	31.71	31.71	-
Mar 19, 2024	31.50	31.50	31.50	31.50	31.50	-
Mar 18, 2024	31.54	31.54	31.54	31.54	31.54	-
Mar 15, 2024	31.54	31.54	31.54	31.54	31.54	-
Mar 14, 2024	31.61	31.61	31.61	31.61	31.61	-
Mar 13, 2024	31.61	31.61	31.61	31.61	31.61	-
Mar 12, 2024	32.07	32.07	32.07	32.07	32.07	-
Mar 11, 2024	31.74	31.74	31.74	31.74	31.74	-
Mar 08, 2024	31.45	31.45	31.45	31.45	31.45	-
Mar 07, 2024	31.69	31.69	31.69	31.69	31.69	-
Mar 07, 2024	0.2 Dividend
Mar 06, 2024	31.79	31.79	31.79	31.79	31.59	-
Mar 05, 2024	32.45	32.45	32.45	32.45	32.25	-
Mar 04, 2024	32.07	32.07	32.07	32.07	31.87	-
Mar 01, 2024	31.78	31.78	31.78	31.78	31.58	-
Feb 29, 2024	31.50	31.50	31.50	31.50	31.30	-
Feb 28, 2024	30.30	30.30	30.30	30.30	30.11	-
Feb 27, 2024	30.28	30.28	30.28	30.28	30.09	-
Feb 26, 2024	30.89	30.89	30.89	30.89	30.70	-
Feb 23, 2024	31.05	31.05	31.00	31.00	30.80	59
Feb 22, 2024	30.68	30.68	30.68	30.68	30.49	-
Feb 21, 2024	30.61	30.61	30.61	30.61	30.42	-
Feb 20, 2024	30.61	30.61	30.61	30.61	30.42	-
Feb 19, 2024	30.72	30.72	30.72	30.72	30.53	-
Feb 16, 2024	30.99	30.99	30.99	30.99	30.80	-
Feb 15, 2024	30.79	30.99	30.79	30.99	30.80	100
Feb 15, 2024	0.14 Dividend
Feb 14, 2024	30.79	30.79	30.79	30.79	30.46	-
Feb 13, 2024	31.02	31.02	31.02	31.02	30.68	-
Feb 12, 2024	30.76	30.76	30.76	30.76	30.43	-
Feb 09, 2024	30.54	30.54	30.54	30.54	30.21	-
Feb 08, 2024	30.41	30.41	30.41	30.41	30.08	-
Feb 07, 2024	30.41	30.41	30.41	30.41	30.08	-
Feb 06, 2024	30.23	30.23	30.19	30.19	29.86	50
Feb 05, 2024	30.53	30.53	30.53	30.53	30.20	-
Feb 02, 2024	30.76	30.76	30.76	30.76	30.43	-
Feb 01, 2024	30.45	30.45	30.45	30.45	30.12	-
Jan 31, 2024	30.45	30.45	30.45	30.45	30.12	-
Jan 30, 2024	30.54	30.54	30.45	30.45	30.12	500
Jan 29, 2024	30.58	30.58	30.58	30.58	30.25	-
Jan 26, 2024	30.59	30.59	30.59	30.59	30.26	-
Jan 25, 2024	30.59	30.59	30.59	30.59	30.26	-
Jan 24, 2024	30.75	30.75	30.74	30.74	30.41	10
Jan 23, 2024	30.56	30.56	30.56	30.56	30.23	-
Jan 22, 2024	30.06	30.06	30.06	30.06	29.74	-
Jan 19, 2024	29.90	29.90	29.90	29.90	29.58	-
Jan 18, 2024	29.90	29.90	29.90	29.90	29.58	-
Jan 17, 2024	30.45	30.45	30.45	30.45	30.12	-
Jan 16, 2024	30.78	30.78	30.78	30.78	30.45	-
Jan 15, 2024	30.92	30.92	30.92	30.92	30.59	-
Jan 12, 2024	30.92	30.92	30.92	30.92	30.59	-
Jan 11, 2024	30.92	30.92	30.92	30.92	30.59	-
Jan 10, 2024	30.92	30.92	30.92	30.92	30.59	-
Jan 09, 2024	30.96	30.96	30.96	30.96	30.63	-
Jan 08, 2024	30.77	30.77	30.77	30.77	30.44	-
Jan 05, 2024	30.77	30.77	30.77	30.77	30.44	-
Jan 04, 2024	31.29	31.29	31.29	31.29	30.95	-
Jan 03, 2024	31.80	31.80	31.67	31.67	31.33	200
Jan 02, 2024	31.60	31.80	31.60	31.80	31.46	100
Dec 29, 2023	31.68	31.68	31.68	31.68	31.34	-
Dec 28, 2023	31.27	31.27	31.27	31.27	30.93	-
Dec 27, 2023	31.27	31.27	31.27	31.27	30.93	-
Dec 22, 2023	31.02	31.02	31.02	31.02	30.68	-
Dec 21, 2023	31.30	31.30	31.30	31.30	30.96	-
Dec 20, 2023	31.36	31.36	31.36	31.36	31.02	-
Dec 19, 2023	30.67	30.91	30.67	30.91	30.58	250
Dec 18, 2023	30.67	30.67	30.67	30.67	30.34	-
Dec 15, 2023	30.83	30.83	30.83	30.83	30.50	-
Dec 14, 2023	29.34	29.34	29.34	29.34	29.02	-
Dec 13, 2023	28.56	28.56	28.56	28.56	28.25	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,140.32+192.91(+0.88%)

S&P 5005,155.38+27.59(+0.54%)

DOW38,750.14+74.46(+0.19%)

CAD/USD0.7323+0.0015(+0.20%)

CRUDE OIL78.75+0.64(+0.82%)

Bitcoin CAD86,235.27-1,193.05(-1.36%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Weyerhaeuser Co (WHC.MU)

S&P/TSX
22,140.32
+192.91(+0.88%)

S&P 500
5,155.38
+27.59(+0.54%)

DOW
38,750.14
+74.46(+0.19%)

CAD/USD
0.7323
+0.0015(+0.20%)

CRUDE OIL
78.75
+0.64(+0.82%)

Bitcoin CAD
86,235.27
-1,193.05(-1.36%)