Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Weyerhaeuser Co (WHC)
Weyerhaeuser Co (WHC) Historical

WHC Weyerhaeuser Co

30.24

0.58 (1.96%)

Sep 27 2024 - Closed

Realtime Data

WHC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 27 2024	30.17	0.41	1.38%	29.61	30.45	29.61	1,500
Sep 26 2024	29.76	-0.07	-0.23%	29.66	29.87	29.59	3,479
Sep 25 2024	29.83	-0.38	-1.26%	30.16	30.17	29.83	531
Sep 24 2024	30.21	0.16	0.53%	30.12	30.36	30.01	998
Sep 23 2024	30.05	0.42	1.42%	29.90	30.20	29.71	1,435
Sep 20 2024	29.63	-0.43	-1.43%	29.99	30.35	29.63	871
Sep 19 2024	30.06	0.06	0.20%	29.81	30.29	29.79	2,300
Sep 18 2024	30.00	0.30	1.01%	29.85	30.00	29.68	2,190
Sep 17 2024	29.70	0.41	1.40%	29.32	29.74	29.32	749
Sep 16 2024	29.29	0.23	0.79%	29.16	29.33	29.10	1,635
Sep 13 2024	29.06	1.04	3.71%	28.30	29.06	28.30	1,848
Sep 12 2024	28.02	0.49	1.78%	27.94	28.02	27.94	63
Sep 11 2024	27.53	-0.33	-1.18%	27.84	27.84	27.53	329
Sep 10 2024	27.86	0.58	2.13%	27.34	27.86	27.34	140
Sep 09 2024	27.28	-0.13	-0.47%	27.65	27.65	27.28	59
Sep 06 2024	27.41	-0.06	-0.22%	27.00	27.41	26.99	452
Sep 05 2024	27.47	0.25	0.92%	27.25	27.47	27.20	250
Sep 04 2024	27.22	-0.52	-1.87%	27.31	27.56	27.08	685
Sep 03 2024	27.74	0.25	0.91%	27.38	27.74	27.31	1,299
Sep 02 2024	27.49	-0.02	-0.07%	27.56	27.60	27.45	403
Aug 30 2024	27.51	-0.01	-0.04%	27.30	27.58	27.30	868
Aug 29 2024	27.52	0.05	0.18%	27.58	27.58	27.52	71
Aug 28 2024	27.47	0.10	0.37%	27.64	27.78	27.47	2,918
Aug 27 2024	27.37	-0.64	-2.28%	27.78	27.78	27.37	918
Aug 26 2024	28.01	0.15	0.54%	27.97	28.25	27.83	1,311
Aug 23 2024	27.86	0.50	1.83%	27.06	27.86	27.06	1,162
Aug 22 2024	27.36	0.23	0.85%	27.36	27.36	27.36	275
Aug 21 2024	27.13	0.35	1.31%	27.04	27.19	27.00	831
Aug 20 2024	26.78	-0.37	-1.36%	27.35	27.35	26.77	304
Aug 19 2024	27.15	-0.01	-0.04%	27.03	27.25	27.03	996
Aug 16 2024	27.16	-0.33	-1.20%	27.52	27.52	27.10	560
Aug 15 2024	27.49	0.16	0.59%	27.42	27.66	27.22	2,123
Aug 14 2024	27.33	-0.27	-0.98%	27.64	27.79	27.33	1,127
Aug 13 2024	27.60	0.05	0.18%	27.57	27.79	27.57	313
Aug 12 2024	27.55	-0.87	-3.06%	28.01	28.05	27.55	319
Aug 09 2024	28.42	-0.13	-0.46%	28.64	28.64	28.29	2,098
Aug 08 2024	28.55	-0.66	-2.26%	28.39	28.77	28.32	591
Aug 07 2024	29.21	0.08	0.27%	29.07	29.40	29.06	1,005
Aug 06 2024	29.13	0.41	1.43%	28.54	29.15	28.54	1,551
Aug 05 2024	28.72	-0.22	-0.76%	28.66	28.80	27.80	6,061
Aug 02 2024	28.94	-0.65	-2.20%	29.46	29.46	28.94	1,758
Aug 01 2024	29.59	-0.13	-0.44%	29.43	29.75	29.42	438
Jul 31 2024	29.72	0.26	0.88%	29.47	29.72	28.99	1,168
Jul 30 2024	29.46	0.54	1.87%	28.83	29.46	28.77	994
Jul 29 2024	28.92	-0.08	-0.28%	29.46	29.46	28.69	3,931
Jul 26 2024	29.00	1.00	3.57%	28.25	29.00	28.07	2,013
Jul 25 2024	28.00	0.18	0.65%	27.55	28.00	27.43	1,213
Jul 24 2024	27.82	-0.14	-0.50%	27.85	27.97	27.68	879
Jul 23 2024	27.96	-0.14	-0.50%	28.21	28.24	27.81	326
Jul 22 2024	28.10	0.55	2.00%	27.63	28.10	27.57	578
Jul 19 2024	27.55	-0.46	-1.64%	27.84	27.85	27.45	1,395
Jul 18 2024	28.01	0.19	0.68%	27.87	28.10	27.80	1,451
Jul 17 2024	27.82	0.62	2.28%	27.15	27.82	27.15	487
Jul 16 2024	27.20	0.63	2.37%	26.63	27.21	26.57	1,419
Jul 15 2024	26.57	-0.34	-1.26%	26.99	26.99	26.57	1,708
Jul 12 2024	26.91	0.26	0.98%	26.77	26.95	26.64	1,327
Jul 11 2024	26.65	1.44	5.71%	25.64	26.65	25.50	2,469
Jul 10 2024	25.21	-0.25	-0.98%	25.53	25.54	25.10	1,751
Jul 09 2024	25.46	-0.02	-0.08%	25.56	25.60	25.41	2,546
Jul 08 2024	25.48	0.28	1.11%	25.37	25.63	25.30	2,238
Jul 05 2024	25.20	-0.04	-0.16%	25.09	25.29	24.71	3,617
Jul 04 2024	25.24	0.04	0.16%	25.20	25.55	25.20	3,193
Jul 03 2024	25.20	-0.38	-1.49%	25.51	25.66	25.01	2,031
Jul 02 2024	25.58	-0.14	-0.54%	25.55	25.66	25.50	577
Jul 01 2024	25.72	-0.68	-2.58%	26.57	26.57	25.70	2,034

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions