Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Weyerhaeuser Company (WHC.F)

Compare
23.85
+1.70
+(7.67%)
As of 8:03:30 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202523.8523.8523.8523.8523.851,350
Apr 9, 202522.0022.3522.0022.1522.151,350
Apr 8, 202523.3023.7123.3023.6923.69180
Apr 7, 202522.8224.3322.5523.4523.45603
Apr 4, 202524.5124.5124.4424.4424.44400
Apr 3, 202526.4126.4125.0025.0025.00600
Apr 2, 202526.7126.7126.5826.5826.58166
Apr 1, 202526.8026.8026.8026.8026.80-
Mar 31, 202526.8027.0826.8026.8926.892,951
Mar 28, 202527.1427.1427.0027.0027.00420
Mar 27, 202527.0027.0026.9526.9526.95110
Mar 26, 202526.8026.8926.8026.8926.89-
Mar 25, 202527.0927.0927.0927.0927.09-
Mar 24, 202526.7226.7226.7226.7226.72-
Mar 21, 202527.5827.5827.4027.4027.40100
Mar 20, 202527.2527.7727.2527.7527.75115
Mar 19, 202527.2227.2227.2227.2227.22-
Mar 18, 202527.3727.3727.3727.3727.37-
Mar 17, 202527.0427.0427.0427.0427.04100
Mar 14, 202526.7326.7326.6926.6926.69100
Mar 13, 202526.8626.8626.8026.8026.8030
Mar 12, 202527.1327.1327.1327.1327.13-
Mar 11, 202527.6627.6627.6627.6627.66-
Mar 10, 202528.2028.2027.9727.9827.98110
Mar 7, 2025 0.19 Dividend
Mar 7, 202527.6827.6827.6827.6827.68-
Mar 6, 202528.5728.5728.1828.1827.975
Mar 5, 202529.0029.0029.0029.0028.78-
Mar 4, 202530.0530.0530.0530.0529.83100
Mar 3, 202529.1329.3029.1329.3029.08250
Feb 28, 202528.9128.9128.9128.9128.69-
Feb 27, 202528.5128.5128.5128.5128.30-
Feb 26, 202528.8028.8028.8028.8028.59-
Feb 25, 202528.5928.8028.5928.8028.5930
Feb 24, 202528.2928.5128.2928.5128.305
Feb 21, 202528.5328.5328.5328.5328.32-
Feb 20, 202527.9328.5327.9328.5328.3220
Feb 19, 202528.4028.4028.4028.4028.19-
Feb 18, 202528.1928.1928.1928.1927.98-
Feb 17, 202528.1528.1528.1028.1027.8980
Feb 14, 202528.3528.5028.2528.5028.29143
Feb 13, 202528.4228.4228.4228.4228.21-
Feb 12, 202528.8928.8928.8928.8928.67-
Feb 11, 202529.1529.1929.1529.1928.9710
Feb 10, 202529.0929.2129.0929.2128.994
Feb 7, 202529.2529.2529.2529.2529.03-
Feb 6, 202529.2129.2129.2129.2128.99-
Feb 5, 202528.9128.9128.9128.9128.69-
Feb 4, 202529.7829.7829.7729.7729.55425
Feb 3, 202529.5629.5629.5529.5529.33375
Jan 31, 202529.4229.4228.8729.2929.072,315
Jan 30, 202529.3429.3429.3429.3429.12-
Jan 29, 202529.4529.7329.4529.7329.51100
Jan 28, 202529.4829.4829.4829.4829.26-
Jan 27, 202528.5228.5828.5228.5828.37418
Jan 24, 202528.5928.5928.3928.3928.1820
Jan 23, 202528.5628.6528.5628.5628.3528
Jan 22, 202529.2229.2228.6528.6528.445
Jan 21, 202529.2629.2629.0229.0228.80210
Jan 20, 202529.2829.2829.2829.2829.06-
Jan 17, 202529.1829.1829.1829.1828.96-
Jan 16, 202528.7128.7128.7128.7128.50-
Jan 15, 202528.0528.2127.7928.2128.00180
Jan 14, 202528.0628.0628.0628.0627.85-
Jan 13, 202526.6227.7726.6227.7727.561,407
Jan 10, 202526.8126.8126.8126.8126.61-
Jan 9, 202526.7926.7926.7926.7926.59-
Jan 8, 202527.0527.2827.0527.2827.08210
Jan 7, 202527.3527.4727.3527.4727.27918
Jan 6, 202527.4627.4627.4627.4627.26-
Jan 3, 202527.2227.2227.2227.2227.02-
Jan 2, 202527.1827.1827.1827.1826.98-
Dec 30, 202426.7626.7626.7626.7626.56-
Dec 27, 202426.9826.9826.9826.9826.78-
Dec 23, 202426.3826.9626.3826.9626.76100
Dec 20, 202426.1726.6126.0526.6126.41391
Dec 19, 202426.8726.8726.8726.8726.67-
Dec 18, 202427.9227.9227.8827.8827.67-
Dec 17, 202428.1728.2628.1728.2628.0555
Dec 16, 202428.4228.5028.4228.5028.29130
Dec 13, 202429.0329.0329.0329.0328.81-
Dec 12, 202429.3229.3229.3229.3229.10-
Dec 11, 202429.3629.3629.3629.3629.14-
Dec 10, 202429.9829.9829.2629.2629.04900
Dec 9, 202429.5729.5729.5729.5729.35-
Dec 6, 202429.2229.7929.2229.7929.571,000
Dec 5, 202429.5529.6229.5529.6229.4020
Dec 4, 202430.0430.0430.0430.0429.82-
Dec 3, 202430.4330.4330.4330.4330.20-
Dec 2, 202430.5430.5930.5430.5930.36165
Nov 29, 2024 0.18 Dividend
Nov 29, 202430.3630.3630.3630.3630.13-
Nov 28, 202430.6030.6030.6030.6030.17-
Nov 27, 202430.3330.3330.2730.2729.8510
Nov 26, 202430.6630.6630.6630.6630.23-
Nov 25, 202429.8930.0029.8930.0029.58180
Nov 22, 202429.1729.1729.1729.1728.76-
Nov 21, 202429.0129.2029.0129.2028.7944
Nov 20, 202428.8628.9628.8628.9628.56255
Nov 19, 202429.2229.2229.2229.2228.8130
Nov 18, 202429.2729.2729.2729.2728.86-
Nov 15, 202429.1029.1028.8128.8128.41250
Nov 14, 202429.1829.5029.1829.4929.08410
Nov 13, 202428.8028.8028.8028.8028.408
Nov 12, 202429.3729.3729.3729.3728.96-
Nov 11, 202429.6529.6529.6529.6529.24-
Nov 8, 202429.3629.5129.3629.5129.1090
Nov 7, 202429.1429.1429.1429.1428.73-
Nov 6, 202429.8529.8529.7729.7729.3650
Nov 5, 202429.0529.2329.0529.2328.8225
Nov 4, 202428.4128.4128.4128.4128.01-
Nov 1, 202428.5828.5828.5828.5828.18-
Oct 31, 202429.1029.1028.9828.9828.58210
Oct 30, 202428.4828.4828.4828.4828.08-
Oct 29, 202429.4829.4829.4829.4829.07-
Oct 28, 202429.4029.4529.4029.4529.0435
Oct 25, 202429.5829.5829.4729.4729.06100
Oct 24, 202429.4529.4529.4529.4529.04-
Oct 23, 202429.1829.1829.1729.1728.764
Oct 22, 202429.7329.7329.7329.7329.32-
Oct 21, 202430.5430.5430.3130.3129.8935
Oct 18, 202430.1530.2730.1530.2729.855
Oct 17, 202430.7330.7330.7330.7330.30-
Oct 16, 202430.2930.2930.2930.2929.87-
Oct 15, 202429.8429.8429.8429.8429.42-
Oct 14, 202430.1430.1430.1430.1429.72-
Oct 11, 202429.7729.7729.7729.7729.36-
Oct 10, 202430.1330.1330.1330.1329.71-
Oct 9, 202430.0930.0930.0130.0129.59250
Oct 8, 202429.8329.8329.8329.8329.41-
Oct 7, 202429.8929.8929.8929.8929.47-
Oct 4, 202429.7930.1229.7930.1229.70375
Oct 3, 202430.3830.3830.3830.3829.96-
Oct 2, 202430.3530.3530.3530.3529.93-
Oct 1, 202430.2930.4330.2930.3429.92410
Sep 30, 202430.1430.1430.1230.1229.7040
Sep 27, 202429.6429.6429.6429.6429.23-
Sep 26, 202429.5829.9529.5829.9529.53164
Sep 25, 202430.0430.0430.0430.0429.62-
Sep 24, 202430.1130.1129.9829.9829.561,000
Sep 23, 202429.7429.7429.7429.7429.33-
Sep 20, 202429.9729.9729.9729.9729.55-
Sep 19, 202429.7629.7629.7629.7629.35-
Sep 18, 202429.8729.8729.7629.7629.3557
Sep 17, 202429.2329.2329.2329.2328.82-
Sep 16, 202429.1629.1629.1629.1628.75-
Sep 13, 202428.2828.2828.2828.2827.89-
Sep 12, 202427.9727.9727.9727.9727.58-
Sep 11, 202427.8127.8127.8127.8127.42-
Sep 10, 202427.3227.8027.3227.8027.4142
Sep 9, 202427.3927.4327.3327.3326.9578
Sep 6, 202427.0727.0727.0727.0726.69-
Sep 5, 202427.1327.1327.1327.1326.75-
Sep 4, 202427.2527.2527.1527.1526.77300
Sep 3, 202427.4027.4227.4027.4127.03950
Sep 2, 202427.4927.4927.4827.4827.10-
Aug 30, 2024 0.18 Dividend
Aug 30, 202427.3427.3427.3427.3426.96-
Aug 29, 202427.4827.8727.4827.8727.28250
Aug 28, 202427.6427.6427.6427.6427.06-
Aug 27, 202427.7327.7327.7327.7327.15-
Aug 26, 202427.9827.9827.9827.9827.39-
Aug 23, 202427.1127.5027.1127.5026.92250
Aug 22, 202427.2027.2027.2027.2026.63-
Aug 21, 202427.0127.0127.0127.0126.44-
Aug 20, 202427.1627.1627.1627.1626.59-
Aug 19, 202427.0127.0127.0127.0126.44-
Aug 16, 202427.3627.3627.3627.3626.79-
Aug 15, 202427.2227.2227.1627.1626.59200
Aug 14, 202427.5527.5527.5527.5526.97-
Aug 13, 202427.5127.5127.5127.5126.93-
Aug 12, 202428.0328.0328.0328.0327.44-
Aug 9, 202428.4128.4128.4128.4127.81-
Aug 8, 202428.3928.5128.3928.5127.9120
Aug 7, 202429.0629.0629.0629.0628.45-
Aug 6, 202428.4928.4928.4928.4927.89-
Aug 5, 202428.6628.6628.2928.2927.7040
Aug 2, 202429.3629.3629.1029.1628.55500
Aug 1, 202429.3229.5129.3229.5128.8910
Jul 31, 202429.2929.5029.2929.5028.88150
Jul 30, 202428.8129.2728.8129.2728.6530
Jul 29, 202429.2229.2228.8028.8028.19850
Jul 26, 202427.9627.9627.9627.9627.37-
Jul 25, 202427.5127.5127.4727.4726.89-
Jul 24, 202427.7827.7827.7827.7827.20-
Jul 23, 202428.0028.0028.0028.0027.41-
Jul 22, 202427.6427.6427.6427.6427.06-
Jul 19, 202427.7627.7627.7627.7627.18-
Jul 18, 202427.8427.8427.8427.8427.25-
Jul 17, 202427.2027.2027.2027.2026.63-
Jul 16, 202426.6126.6126.6126.6126.05-
Jul 15, 202426.8526.8526.8526.8526.2930
Jul 12, 202426.7326.8926.6926.8926.32455
Jul 11, 202425.4726.6325.4726.4625.9037
Jul 10, 202425.4025.4025.0125.0124.48100
Jul 9, 202425.4725.5025.3725.3724.84160
Jul 8, 202425.2725.2725.2725.2724.74-
Jul 5, 202425.0525.1424.9024.9024.38150
Jul 4, 202425.0525.4325.0525.2024.67600
Jul 3, 202425.5025.5025.5025.5024.96-
Jul 2, 202425.7625.7625.7625.7625.22150
Jul 1, 202426.3226.3226.3226.3225.77-
Jun 28, 202426.1826.1826.1826.1825.63-
Jun 27, 202426.0626.2026.0626.2025.6525
Jun 26, 202426.3326.3826.2726.2725.72327
Jun 25, 202426.9826.9826.3226.3225.77300
Jun 24, 202427.0527.1627.0527.1526.581,032
Jun 21, 202426.6326.6326.6326.6326.07-
Jun 20, 202426.8326.8326.8326.8326.27-
Jun 19, 202426.8126.8126.8126.8126.25-
Jun 18, 202427.1427.1427.1427.1426.57-
Jun 17, 202427.0627.0627.0627.0626.49-
Jun 14, 202426.9826.9826.9826.9826.41-
Jun 13, 202427.0427.0627.0427.0626.4920
Jun 12, 202427.0527.0527.0527.0526.48-
Jun 11, 202427.2027.2027.2027.2026.63-
Jun 10, 202427.2127.2127.0027.0026.4310
Jun 7, 202427.2727.2727.2727.2726.70-
Jun 6, 202426.9926.9926.9926.9926.42-
Jun 5, 202427.1027.1026.9327.0926.52900
Jun 4, 202427.1727.1727.1727.1726.60-
Jun 3, 202427.6427.6427.2727.2726.703,500
May 31, 2024 0.18 Dividend
May 31, 202427.2327.2327.1627.1626.59250
May 30, 202426.9326.9326.9326.9326.17-
May 29, 202427.2927.3627.2927.3626.5920
May 28, 202427.7127.7127.6427.6426.8632
May 27, 202427.7427.7827.7427.7826.99800
May 24, 202427.8027.8027.8027.8027.01100
May 23, 202428.3728.3728.0028.0027.2150
May 22, 202428.5628.5728.5628.5627.75510
May 21, 202428.3828.3828.3828.3827.58-
May 20, 202428.5828.5828.5028.5027.69350
May 17, 202428.6128.6628.6128.6627.85300
May 16, 202428.7628.7628.7628.7627.95-
May 15, 202428.7428.7428.7428.7427.93-
May 14, 202428.8628.8628.8628.8628.04-
May 13, 202428.6828.6828.6628.6627.85500
May 10, 202428.8728.8728.8728.8728.05-
May 9, 202428.4928.4928.4928.4927.68-
May 8, 202428.6728.6728.6728.6727.86-
May 7, 202428.8028.9928.8028.9928.1740
May 6, 202428.8328.8328.8328.8328.01-
May 3, 202428.9029.1028.9029.1028.2817
May 2, 202428.1928.1928.1928.1927.39-
Apr 30, 202429.0429.1228.8028.8027.99240
Apr 29, 202428.9128.9128.9128.9128.09150
Apr 26, 202429.4229.4229.3429.3428.5140
Apr 25, 202429.2529.3029.2529.3028.47375
Apr 24, 202429.6229.6429.6229.6428.8017
Apr 23, 202429.4529.4529.4529.4528.62-
Apr 22, 202429.5029.5829.5029.5828.74300
Apr 19, 202429.2729.4829.2729.4828.65100
Apr 18, 202429.4929.4929.4929.4928.66150
Apr 17, 202430.0730.0730.0730.0729.22-
Apr 16, 202430.6730.6730.6730.6729.80-
Apr 15, 202431.2231.2231.2231.2230.34-
Apr 12, 202431.3731.4031.1031.4030.511,650
Apr 11, 202431.2031.2031.2031.2030.32-
Apr 10, 202432.2132.2132.2132.2131.30-

Related Tickers

RA6.DU Rayonier Inc
22.00
+4.76%
 
PCH PotlatchDeltic Corporation
40.37
+5.63%
 
OUT OUTFRONT Media Inc.
15.08
+13.73%
 
RYN Rayonier Inc.
24.62
+4.63%
 
LAMR Lamar Advertising Company
113.68
+11.07%
 
IRM Iron Mountain Incorporated
84.49
+9.83%