UK markets closed

Weyerhaeuser Co (WHC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
29.02-0.04 (-0.14%)
As of 08:51AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202428.8329.0228.8329.0229.028
03 May 202428.9729.4228.7629.0629.06-
02 May 202428.1028.5428.1028.5428.54-
30 Apr 202429.0529.0528.3228.3328.33-
29 Apr 202428.9429.0928.8628.8628.86100
26 Apr 202429.3229.3229.2729.2729.27-
25 Apr 202429.2929.2929.0229.0229.02-
24 Apr 202429.6129.6129.3429.3429.34-
23 Apr 202429.4529.7429.4529.6329.63-
22 Apr 202429.4329.4329.4329.4329.43-
19 Apr 202429.4029.4529.2529.4529.45-
18 Apr 202429.4929.6229.1629.1729.17-
17 Apr 202430.0930.2529.8629.8629.86-
16 Apr 202430.7030.7030.1830.2030.2027
15 Apr 202431.2331.3530.6830.6830.68-
12 Apr 202431.3631.6731.3631.6731.67159
11 Apr 202431.1731.5931.1731.5931.59-
10 Apr 202432.2032.2031.1531.1531.15-
09 Apr 202431.6031.9031.6031.9031.90-
08 Apr 202431.8231.8931.8231.8931.89550
05 Apr 202431.9331.9331.9331.9331.93-
04 Apr 202432.1832.1832.1832.1832.18-
03 Apr 202432.8232.8232.4832.4832.48-
02 Apr 202433.0333.0332.9632.9632.96525
28 Mar 202433.1133.4133.1133.3833.3881
27 Mar 202432.7733.0132.7733.0133.0130
26 Mar 202432.6632.6632.6632.6632.66-
25 Mar 202432.8832.8832.7832.7832.78-
22 Mar 202432.7032.9632.5032.9632.96-
21 Mar 202432.3032.6832.3032.6832.6850
20 Mar 202431.7232.2031.7232.2032.20-
19 Mar 202431.3731.7431.3731.7431.74-
18 Mar 202431.4631.4631.2031.3631.36-
15 Mar 202431.3931.4531.3931.4531.45-
14 Mar 202431.5631.5631.3431.3431.3460
13 Mar 202431.4831.5531.4331.4331.43-
12 Mar 202432.0332.0331.5231.5431.54-
11 Mar 202431.7432.0131.6132.0132.01315
08 Mar 202431.3031.7331.3031.7331.73-
07 Mar 202431.4131.4131.3031.3031.30-
07 Mar 20240.2 Dividend
06 Mar 202431.6331.8731.6331.6631.46-
05 Mar 202432.3532.3531.6131.6131.41117
04 Mar 202432.0532.5032.0532.5032.29-
01 Mar 202431.7831.7831.6031.6031.40-
29 Feb 202431.5131.5131.5131.5131.31-
28 Feb 202430.2930.7330.2430.7330.54-
27 Feb 202430.0930.0929.7030.0929.90-
26 Feb 202430.7030.7230.3430.3430.15-
23 Feb 202431.0531.1031.0531.0930.89-
22 Feb 202430.6131.0030.5431.0030.8030
21 Feb 202430.4730.4730.4130.4130.22-
20 Feb 202430.4930.5530.3330.5530.3671
19 Feb 202430.5330.6030.5330.5730.38-
16 Feb 202430.9630.9630.6330.6330.44-
15 Feb 202430.6430.6430.6430.6430.45-
15 Feb 20240.14 Dividend
14 Feb 202430.5930.7030.5930.7030.37260
13 Feb 202431.0231.0231.0231.0230.68-
12 Feb 202430.7830.7830.7830.7830.45-
09 Feb 202430.5330.7230.5330.7230.39-
08 Feb 202430.3930.6930.2430.6430.31125
07 Feb 202430.4130.5430.1930.5430.2150
06 Feb 202430.0430.1130.0430.1129.78-
05 Feb 202430.4330.4329.9329.9329.61-
02 Feb 202430.7030.7130.3330.7130.3829
01 Feb 202430.2930.5130.2930.5130.18-
31 Jan 202430.4930.5630.4330.4330.10-
30 Jan 202430.3630.4530.2130.4530.12600
29 Jan 202430.4330.5530.4330.5530.22-
26 Jan 202430.5930.5930.0930.1329.80-
25 Jan 202430.4130.4130.4030.4030.07-
24 Jan 202430.6130.6130.4030.4030.07-
23 Jan 202430.5530.8930.5530.6330.30-
22 Jan 202430.0630.6230.0630.6230.29-
19 Jan 202429.8529.9429.8529.9429.62-
18 Jan 202429.7029.9729.7029.9729.64-
17 Jan 202430.2430.2429.6729.7529.43-
16 Jan 202430.6230.7430.6230.7430.41-
15 Jan 202430.6530.6530.6530.6530.32-
12 Jan 202430.7430.7430.6030.6230.29-
11 Jan 202430.7630.7630.7630.7630.43-
10 Jan 202430.7630.9530.7630.9530.61-
09 Jan 202430.9630.9930.7630.7630.43-
08 Jan 202430.6031.0030.6031.0030.66290
05 Jan 202430.5830.5830.5830.5830.25-
04 Jan 202431.1131.1130.6830.7330.40-
03 Jan 202431.6531.6531.1231.1230.78-
02 Jan 202431.4831.8131.4531.7331.3960
29 Dec 202331.6831.6831.5931.5931.25-
28 Dec 202331.2131.2431.2131.2430.90-
27 Dec 202331.2831.3331.1731.1930.85-
22 Dec 202330.8531.2030.8531.1430.8022
21 Dec 202331.2031.2031.0931.0930.7520
20 Dec 202331.3831.3831.3831.3831.04-
19 Dec 202330.6330.6330.6330.6330.30-
18 Dec 202330.5530.7030.5530.7030.37-
15 Dec 202330.8430.8430.5330.5330.20-
14 Dec 202329.2930.6729.2930.6730.34301
13 Dec 202328.3728.4728.3728.4728.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...