PotlatchDeltic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.74	45.80	45.05	45.09	45.09	-0.77%	390,274
Feb 20, 2025	44.32	45.52	44.32	45.44	45.44	2.04%	391,596
Feb 19, 2025	44.29	44.88	44.01	44.53	44.53	-0.67%	404,202
Feb 18, 2025	43.82	44.87	43.36	44.83	44.83	1.98%	320,730
Feb 14, 2025	44.61	45.16	43.81	43.96	43.96	-0.77%	504,960
Feb 13, 2025	44.56	44.62	43.87	44.30	44.30	0.20%	255,381
Feb 12, 2025	43.70	44.40	43.70	44.21	44.21	-0.96%	375,688
Feb 11, 2025	44.61	45.08	42.83	44.64	44.64	-0.33%	405,428
Feb 10, 2025	45.23	45.26	44.46	44.79	44.79	-0.71%	394,395
Feb 7, 2025	44.93	45.18	44.50	45.11	45.11	-0.18%	324,646
Feb 6, 2025	44.58	45.37	44.24	45.19	45.19	1.55%	504,297
Feb 5, 2025	44.41	44.62	43.86	44.50	44.50	2.13%	390,484
Feb 4, 2025	44.45	44.49	43.53	43.57	43.57	-2.09%	338,529
Feb 3, 2025	44.35	45.73	44.14	44.50	44.50	-0.51%	780,267
Jan 31, 2025	43.97	45.13	43.86	44.73	44.73	0.86%	724,744
Jan 30, 2025	43.99	44.43	42.94	44.35	44.35	1.72%	559,935
Jan 29, 2025	42.60	43.88	42.46	43.60	43.60	2.56%	570,090
Jan 28, 2025	42.00	43.21	41.25	42.51	42.51	-0.82%	656,187
Jan 27, 2025	41.98	42.94	41.98	42.86	42.86	2.76%	529,596
Jan 24, 2025	41.91	42.08	41.47	41.71	41.71	-0.90%	278,912
Jan 23, 2025	41.41	42.14	41.25	42.09	42.09	0.72%	262,479
Jan 22, 2025	42.72	42.81	41.66	41.79	41.79	-2.85%	384,595
Jan 21, 2025	42.60	43.06	42.53	43.02	43.02	1.64%	356,750
Jan 17, 2025	42.13	42.49	42.08	42.32	42.32	1.17%	354,520
Jan 16, 2025	40.84	41.89	40.84	41.83	41.83	2.17%	290,986
Jan 15, 2025	41.15	41.58	40.81	40.94	40.94	2.68%	376,414
Jan 14, 2025	40.23	40.71	39.62	39.87	39.87	-0.13%	627,561
Jan 13, 2025	38.15	39.98	38.15	39.92	39.92	4.09%	318,686
Jan 10, 2025	38.23	38.80	38.05	38.35	38.35	-1.67%	367,679
Jan 8, 2025	39.23	39.27	38.36	39.00	39.00	-1.14%	458,863
Jan 7, 2025	39.97	40.23	39.03	39.45	39.45	-1.65%	441,003
Jan 6, 2025	39.47	40.88	39.36	40.11	40.11	1.54%	575,104
Jan 3, 2025	39.28	39.66	39.15	39.50	39.50	1.05%	321,567
Jan 2, 2025	39.50	39.52	39.02	39.09	39.09	-0.41%	378,520
Dec 31, 2024	39.16	39.59	38.91	39.25	39.25	1.39%	659,486
Dec 30, 2024	39.24	39.24	38.34	38.71	38.71	-0.44%	301,123
Dec 27, 2024	38.72	39.36	38.61	38.88	38.88	-0.46%	402,095
Dec 26, 2024	39.15	39.48	38.87	39.06	39.06	-1.21%	498,001
Dec 24, 2024	39.31	39.61	38.88	39.54	39.54	-0.10%	232,621
Dec 23, 2024	39.06	39.83	38.71	39.58	39.58	2.14%	743,176
Dec 20, 2024	38.35	39.06	38.20	38.75	38.75	0.91%	1,142,583
Dec 19, 2024	38.94	39.18	38.15	38.40	38.40	-1.61%	554,497
Dec 18, 2024	41.32	41.77	38.95	39.03	39.03	-5.75%	575,479
Dec 17, 2024	41.80	41.98	40.95	41.41	41.41	-1.36%	373,646
Dec 16, 2024	42.65	42.65	41.93	41.98	41.98	-1.71%	482,303
Dec 13, 2024	42.71	42.84	42.16	42.71	42.26	-0.81%	332,123
Dec 12, 2024	43.58	43.89	43.04	43.06	42.60	-1.71%	366,778
Dec 11, 2024	43.49	44.10	43.48	43.81	43.35	0.99%	389,358
Dec 10, 2024	44.46	44.49	43.05	43.38	42.92	-2.21%	265,324
Dec 9, 2024	44.38	45.20	44.31	44.36	43.89	0.20%	309,127
Dec 6, 2024	45.24	45.39	44.02	44.27	43.80	1.19%	462,385
Dec 5, 2024	43.65	43.82	43.15	43.75	43.29	0.16%	248,114
Dec 4, 2024	43.86	44.17	43.40	43.68	43.22	-0.79%	270,943
Dec 3, 2024	44.15	44.27	43.62	44.03	43.56	-0.29%	218,949
Dec 2, 2024	44.69	44.69	43.96	44.16	43.69	-1.52%	298,635
Nov 29, 2024	44.95	45.27	44.77	44.84	44.36	-0.02%	235,658
Nov 27, 2024	44.89	45.34	44.77	44.85	44.37	0.74%	311,014
Nov 26, 2024	44.54	44.80	44.23	44.52	44.05	-0.45%	584,603
Nov 25, 2024	43.39	45.16	43.27	44.72	44.25	3.78%	900,560
Nov 22, 2024	41.95	43.17	41.95	43.09	42.63	3.28%	382,299
Nov 21, 2024	41.56	41.96	41.28	41.72	41.28	0.34%	264,817
Nov 20, 2024	41.33	41.80	41.14	41.58	41.14	-0.19%	261,683
Nov 19, 2024	41.59	41.79	41.13	41.66	41.22	-0.55%	286,335
Nov 18, 2024	41.64	42.31	41.56	41.89	41.45	0.29%	276,994
Nov 15, 2024	42.23	42.28	41.55	41.77	41.33	-0.36%	413,227
Nov 14, 2024	41.34	42.11	41.00	41.92	41.48	1.01%	474,270
Nov 13, 2024	41.94	41.95	41.01	41.50	41.06	0.46%	321,444
Nov 12, 2024	42.17	42.47	41.23	41.31	40.87	-2.57%	344,869
Nov 11, 2024	42.43	42.78	42.16	42.40	41.95	0.17%	351,978
Nov 8, 2024	42.28	42.75	42.21	42.33	41.88	-0.52%	416,367
Nov 7, 2024	42.28	43.17	41.90	42.55	42.10	1.00%	441,878
Nov 6, 2024	43.24	43.60	41.82	42.13	41.68	-0.40%	613,423
Nov 5, 2024	42.02	42.56	41.88	42.30	41.85	-0.35%	355,940
Nov 4, 2024	41.96	42.95	41.82	42.45	42.00	1.53%	453,062
Nov 1, 2024	41.74	42.42	41.61	41.81	41.37	0.58%	362,277
Oct 31, 2024	41.78	42.25	41.51	41.57	41.13	-1.19%	526,499
Oct 30, 2024	40.86	42.87	40.69	42.07	41.62	3.83%	577,066
Oct 29, 2024	41.56	41.56	39.72	40.52	40.09	-4.21%	807,652
Oct 28, 2024	42.21	42.94	42.16	42.30	41.85	0.21%	405,392
Oct 25, 2024	43.19	43.19	42.18	42.21	41.76	-0.68%	270,690
Oct 24, 2024	42.15	42.68	42.11	42.50	42.05	0.76%	258,457
Oct 23, 2024	41.99	42.49	41.79	42.18	41.73	0.40%	406,553
Oct 22, 2024	42.66	42.66	41.98	42.01	41.56	-1.62%	335,242
Oct 21, 2024	43.79	43.81	42.67	42.70	42.25	-2.89%	265,180
Oct 18, 2024	43.51	44.13	43.34	43.97	43.50	1.29%	504,661
Oct 17, 2024	43.89	43.91	43.25	43.41	42.95	-1.52%	367,217
Oct 16, 2024	44.00	44.24	43.84	44.08	43.61	0.73%	327,578
Oct 15, 2024	43.01	43.99	43.01	43.76	43.30	1.74%	403,488
Oct 14, 2024	42.77	43.36	42.66	43.01	42.55	0.14%	283,593
Oct 11, 2024	42.63	43.16	42.63	42.95	42.49	0.82%	223,335
Oct 10, 2024	42.16	42.78	42.16	42.60	42.15	-0.26%	415,326
Oct 9, 2024	43.45	43.57	42.65	42.71	42.26	-2.04%	412,084
Oct 8, 2024	43.64	43.78	43.43	43.60	43.14	-0.05%	329,899
Oct 7, 2024	43.53	43.73	42.62	43.62	43.16	-0.52%	450,950
Oct 4, 2024	44.14	44.20	43.50	43.85	43.39	-0.63%	279,911
Oct 3, 2024	44.42	44.42	43.83	44.13	43.66	-1.43%	210,063
Oct 2, 2024	44.73	45.09	44.41	44.77	44.30	-0.27%	338,852
Oct 1, 2024	44.94	45.03	44.30	44.89	44.41	-0.36%	323,001
Sep 30, 2024	44.97	45.29	44.53	45.05	44.57	-0.18%	343,733
Sep 27, 2024	45.61	45.83	44.93	45.13	44.65	-0.18%	400,770