UK markets close in 7 hours 50 minutes

Weyerhaeuser Company (WHC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
27.27+0.28 (+1.04%)
As of 08:01AM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202427.2727.2727.2727.2727.27900
06 Jun 202426.9926.9926.9926.9926.99-
05 Jun 202427.1027.1026.9327.0927.09900
04 Jun 202427.1727.1727.1727.1727.17-
03 Jun 202427.6427.6427.2727.2727.273,500
31 May 202427.2327.2327.1627.1627.16250
31 May 20240.2 Dividend
30 May 202426.9326.9326.9326.9326.73-
29 May 202427.2927.3627.2927.3627.1620
28 May 202427.7127.7127.6427.6427.4332
27 May 202427.7427.7827.7427.7827.57800
24 May 202427.8027.8027.8027.8027.59100
23 May 202428.3728.3728.0028.0027.7950
22 May 202428.5628.5728.5628.5628.35510
21 May 202428.3828.3828.3828.3828.17-
20 May 202428.5828.5828.5028.5028.29350
17 May 202428.6128.6628.6128.6628.45300
16 May 202428.7628.7628.7628.7628.55-
15 May 202428.7428.7428.7428.7428.53-
14 May 202428.8628.8628.8628.8628.65-
13 May 202428.6828.6828.6628.6628.45500
10 May 202428.8728.8728.8728.8728.66-
09 May 202428.4928.4928.4928.4928.28-
08 May 202428.6728.6728.6728.6728.46-
07 May 202428.8028.9928.8028.9928.7740
06 May 202428.8328.8328.8328.8328.62-
03 May 202428.9029.1028.9029.1028.8817
02 May 202428.1928.1928.1928.1927.98-
30 Apr 202429.0429.1228.8028.8028.59240
29 Apr 202428.9128.9128.9128.9128.70150
26 Apr 202429.4229.4229.3429.3429.1240
25 Apr 202429.2529.3029.2529.3029.08375
24 Apr 202429.6229.6429.6229.6429.4217
23 Apr 202429.4529.4529.4529.4529.23-
22 Apr 202429.5029.5829.5029.5829.36300
19 Apr 202429.2729.4829.2729.4829.26100
18 Apr 202429.4929.4929.4929.4929.27150
17 Apr 202430.0730.0730.0730.0729.85-
16 Apr 202430.6730.6730.6730.6730.44-
15 Apr 202431.2231.2231.2231.2230.99-
12 Apr 202431.3731.4031.1031.4031.171,650
11 Apr 202431.2031.2031.2031.2030.97-
10 Apr 202432.2132.2132.2132.2131.97-
09 Apr 202431.6131.6131.6131.6131.38-
08 Apr 202432.0032.0032.0032.0031.7615
05 Apr 202431.9331.9331.9331.9331.69-
04 Apr 202432.1832.2032.1832.2031.961,250
03 Apr 202432.7932.7932.4932.4932.258
02 Apr 202433.0633.0633.0633.0632.81-
28 Mar 202433.1133.1133.1133.1132.86-
27 Mar 202432.7632.7632.7632.7632.52-
26 Mar 202432.6832.6832.6832.6832.44-
25 Mar 202432.8132.8632.8132.8432.6083
22 Mar 202432.7133.0032.3033.0032.75351
21 Mar 202432.3032.3732.3032.3732.1330
20 Mar 202431.7132.2231.7132.2231.9850
19 Mar 202431.3731.3731.3731.3731.14-
18 Mar 202431.5031.5331.4031.5331.302,039
15 Mar 202431.3931.3931.3931.3931.16-
14 Mar 202431.5531.5531.5531.5531.32-
13 Mar 202431.4831.4831.4831.4831.25-
12 Mar 202432.0732.0731.5031.5031.2750
11 Mar 202431.7431.9531.7331.9531.7180
08 Mar 202431.3131.4531.3131.4531.22375
07 Mar 202431.5631.5631.5531.5531.3240
07 Mar 20240.2 Dividend
06 Mar 202431.6431.6431.6431.6431.21-
05 Mar 202432.4532.5732.3032.3031.86147
04 Mar 202432.0932.2332.0932.2331.7930
01 Mar 202431.7731.7731.7731.7731.33-
29 Feb 202431.5031.5031.5031.5031.07-
28 Feb 202430.3031.4630.3031.4631.0366
27 Feb 202430.0930.0930.0930.0929.68-
26 Feb 202430.7230.7230.6930.6930.27265
23 Feb 202431.0631.1431.0631.1430.7125
22 Feb 202430.6930.6930.6930.6930.27-
21 Feb 202430.4830.4830.4530.4530.032
20 Feb 202430.4930.4930.4030.4029.9880
19 Feb 202430.5330.5330.5330.5330.11-
16 Feb 202430.9530.9530.9530.9530.53-
15 Feb 202430.7330.7330.7330.7330.31-
15 Feb 20240.14 Dividend
14 Feb 202430.5930.5930.5930.5930.03-
13 Feb 202431.0231.0230.9830.9830.42800
12 Feb 202430.7730.7930.7730.7930.2350
09 Feb 202430.5330.7030.5330.7030.1441
08 Feb 202430.3930.3930.3930.3929.84-
07 Feb 202430.4130.4130.4130.4129.86-
06 Feb 202430.0330.4830.0330.4829.92530
05 Feb 202430.4130.4130.4130.4129.8655
02 Feb 202430.7830.7830.7830.7830.22-
01 Feb 202430.2930.3830.2930.3829.831,200
31 Jan 202430.4530.4530.4530.4529.90-
30 Jan 202430.4030.4630.4030.4629.911,000
29 Jan 202430.4330.4330.4330.4329.88-
26 Jan 202430.5930.6430.5430.5429.98140
25 Jan 202430.3930.3930.3930.3929.84-
24 Jan 202430.6130.6130.6130.6130.05-
23 Jan 202430.5730.5730.5730.5730.01-
22 Jan 202430.2530.2530.2530.2529.70120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...