UK markets close in 54 minutes

Weyerhaeuser Co (WHC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
28.47-0.50 (-1.73%)
At close: 07:30PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202429.0429.0428.4728.4728.47-
29 Apr 202428.9328.9728.8228.9728.97-
26 Apr 202429.4129.4128.9929.1629.16-
25 Apr 202429.2829.3229.1029.2329.23-
24 Apr 202429.5929.5929.3629.3629.36-
23 Apr 202429.4429.8929.3729.6929.69-
22 Apr 202429.4229.5329.3929.3929.39-
19 Apr 202429.3929.4529.3429.3429.34-
18 Apr 202429.4829.6829.4829.5829.58-
17 Apr 202430.0830.0829.9729.9729.97-
16 Apr 202430.6930.7130.1830.2030.20-
15 Apr 202431.2231.2230.6630.6630.66-
12 Apr 202431.3531.5431.2231.2231.22-
11 Apr 202431.1631.5931.0831.5931.59-
10 Apr 202432.2232.2331.1731.1731.17-
09 Apr 202431.5931.9831.5931.9831.98-
08 Apr 202431.8231.8731.7831.8731.87-
05 Apr 202431.9431.9431.7231.7631.76-
04 Apr 202432.1932.2232.1432.1432.14-
03 Apr 202432.8032.8732.3032.3032.30-
02 Apr 202433.0333.0332.7132.7632.76-
28 Mar 202433.1033.2632.9833.2633.26-
27 Mar 202432.7532.9732.7432.8732.87-
26 Mar 202432.6432.8832.6432.8332.83-
25 Mar 202432.7532.9432.7532.8732.87-
22 Mar 202432.6932.8432.5032.7732.77-
21 Mar 202432.3032.6232.3032.5332.53-
20 Mar 202431.6832.2631.6732.2132.21-
19 Mar 202431.3731.6431.3631.6431.64-
18 Mar 202431.4431.4431.2531.2531.25-
15 Mar 202431.3831.5231.3731.5231.52-
14 Mar 202431.5331.5831.2731.2931.29-
13 Mar 202431.4731.5731.4431.5731.57-
12 Mar 202432.0332.0931.3831.3831.38-
11 Mar 202431.7231.9631.6231.9631.96-
08 Mar 202431.2931.6831.2931.5131.51-
07 Mar 202431.4031.4631.3131.3831.38-
07 Mar 20240.2 Dividend
06 Mar 202431.6131.8731.6131.6731.47-
05 Mar 202432.2432.3431.9931.9931.79-
04 Mar 202432.0532.2831.9032.2832.08-
01 Mar 202431.7631.9231.6731.7731.57-
29 Feb 202431.4831.8331.3731.8331.63-
28 Feb 202430.2831.3630.2331.3631.16-
27 Feb 202430.0830.2029.6930.0929.90-
26 Feb 202430.6930.6930.1130.1129.92-
23 Feb 202431.0431.0530.9530.9530.75-
22 Feb 202430.6030.8230.5930.8230.63-
21 Feb 202430.4630.5630.3230.5530.36-
20 Feb 202430.4830.5430.3230.5430.35-
19 Feb 202430.5230.5930.5130.5130.32-
16 Feb 202430.9430.9430.6130.8030.61-
15 Feb 202430.6330.9930.5830.9730.77-
15 Feb 20240.14 Dividend
14 Feb 202430.5730.7130.5730.7130.38-
13 Feb 202431.0031.0130.3830.7030.37-
12 Feb 202430.7631.0330.7331.0330.69-
09 Feb 202430.5330.7130.4930.7130.38-
08 Feb 202430.3830.6130.1830.6130.28-
07 Feb 202430.3930.4630.2230.4630.13-
06 Feb 202430.0330.5930.0030.5330.20-
05 Feb 202430.4130.4129.9130.0629.73-
02 Feb 202430.6930.6930.3130.3930.06-
01 Feb 202430.2830.5730.2830.5730.24-
31 Jan 202430.4830.5430.4230.4230.09-
30 Jan 202430.3730.4630.2730.4630.13-
29 Jan 202430.4030.6430.4030.4030.07-
26 Jan 202430.5830.7130.1130.4030.07-
25 Jan 202430.4130.9330.3830.7030.37-
24 Jan 202430.6030.6330.3830.3830.05-
23 Jan 202430.5330.8130.5330.5730.24-
22 Jan 202430.0530.6530.0530.6530.32-
19 Jan 202429.8930.0229.8830.0229.69-
18 Jan 202429.6929.7829.6929.7629.44-
17 Jan 202430.2230.2229.6629.6629.34-
16 Jan 202430.6130.7230.4830.4830.15-
15 Jan 202430.5830.6730.5730.6230.29-
12 Jan 202430.7330.7530.5930.6830.35-
11 Jan 202430.7530.7830.6930.6930.36-
10 Jan 202430.7530.8530.7030.8230.49-
09 Jan 202430.9630.9630.7730.7730.44-
08 Jan 202430.5830.9430.5830.9430.60-
05 Jan 202430.5630.6430.3830.3830.05300
04 Jan 202431.1031.1030.6330.6330.30-
03 Jan 202431.6331.6331.2531.4031.06-
02 Jan 202431.4531.8431.4531.7631.42-
29 Dec 202331.6731.6731.5831.6231.28-
28 Dec 202331.2031.5831.0931.5431.20-
27 Dec 202331.2731.3831.2131.2830.94-
22 Dec 202330.8431.2230.8031.1330.79-
21 Dec 202331.1931.3330.9630.9630.62-
20 Dec 202331.3831.7031.2931.7031.36114
19 Dec 202330.6231.2330.5731.2330.89-
18 Dec 202330.5330.7630.4530.4930.16-
15 Dec 202330.8231.1730.5330.5330.20-
14 Dec 202329.2630.4029.2630.4030.07-
13 Dec 202328.3628.5228.3528.5228.21-
12 Dec 202328.7928.7928.3628.3628.05-
11 Dec 202328.6028.9028.5328.9028.59-
08 Dec 202328.5728.6128.4528.4528.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...