PotlatchDeltic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.33	41.80	41.14	41.58	41.58	-0.19%	261,683
Nov 19, 2024	41.59	41.79	41.13	41.66	41.66	-0.55%	286,335
Nov 18, 2024	41.64	42.31	41.56	41.89	41.89	0.29%	276,994
Nov 15, 2024	42.23	42.28	41.55	41.77	41.77	-0.36%	413,227
Nov 14, 2024	41.34	42.11	41.00	41.92	41.92	1.01%	474,270
Nov 13, 2024	41.94	41.95	41.01	41.50	41.50	0.46%	321,444
Nov 12, 2024	42.17	42.47	41.23	41.31	41.31	-2.57%	344,869
Nov 11, 2024	42.43	42.78	42.16	42.40	42.40	0.17%	351,978
Nov 8, 2024	42.28	42.75	42.21	42.33	42.33	-0.52%	416,367
Nov 7, 2024	42.28	43.17	41.90	42.55	42.55	1.00%	441,878
Nov 6, 2024	43.24	43.60	41.82	42.13	42.13	-0.40%	613,423
Nov 5, 2024	42.02	42.56	41.88	42.30	42.30	-0.35%	355,940
Nov 4, 2024	41.96	42.95	41.82	42.45	42.45	1.53%	453,062
Nov 1, 2024	41.74	42.42	41.61	41.81	41.81	0.58%	362,277
Oct 31, 2024	41.78	42.25	41.51	41.57	41.57	-1.19%	526,499
Oct 30, 2024	40.86	42.87	40.69	42.07	42.07	3.83%	577,066
Oct 29, 2024	41.56	41.56	39.72	40.52	40.52	-4.21%	807,652
Oct 28, 2024	42.21	42.94	42.16	42.30	42.30	0.21%	405,392
Oct 25, 2024	43.19	43.19	42.18	42.21	42.21	-0.68%	270,690
Oct 24, 2024	42.15	42.68	42.11	42.50	42.50	0.76%	258,457
Oct 23, 2024	41.99	42.49	41.79	42.18	42.18	0.40%	406,553
Oct 22, 2024	42.66	42.66	41.98	42.01	42.01	-1.62%	335,242
Oct 21, 2024	43.79	43.81	42.67	42.70	42.70	-2.89%	265,180
Oct 18, 2024	43.51	44.13	43.34	43.97	43.97	1.29%	504,661
Oct 17, 2024	43.89	43.91	43.25	43.41	43.41	-1.52%	367,217
Oct 16, 2024	44.00	44.24	43.84	44.08	44.08	0.73%	327,578
Oct 15, 2024	43.01	43.99	43.01	43.76	43.76	1.74%	403,488
Oct 14, 2024	42.77	43.36	42.66	43.01	43.01	0.14%	283,593
Oct 11, 2024	42.63	43.16	42.63	42.95	42.95	0.82%	223,335
Oct 10, 2024	42.16	42.78	42.16	42.60	42.60	-0.26%	415,326
Oct 9, 2024	43.45	43.57	42.65	42.71	42.71	-2.04%	412,084
Oct 8, 2024	43.64	43.78	43.43	43.60	43.60	-0.05%	329,899
Oct 7, 2024	43.53	43.73	42.62	43.62	43.62	-0.52%	450,950
Oct 4, 2024	44.14	44.20	43.50	43.85	43.85	-0.63%	279,911
Oct 3, 2024	44.42	44.42	43.83	44.13	44.13	-1.43%	210,063
Oct 2, 2024	44.73	45.09	44.41	44.77	44.77	-0.27%	338,852
Oct 1, 2024	44.94	45.03	44.30	44.89	44.89	-0.36%	323,001
Sep 30, 2024	44.97	45.29	44.53	45.05	45.05	-0.18%	343,733
Sep 27, 2024	45.61	45.83	44.93	45.13	45.13	-0.18%	400,770
Sep 26, 2024	45.37	45.70	44.99	45.21	45.21	0.44%	478,009
Sep 25, 2024	45.57	45.58	44.79	45.01	45.01	-1.16%	416,427
Sep 24, 2024	45.01	45.58	44.66	45.54	45.54	0.91%	291,630
Sep 23, 2024	45.61	45.97	45.08	45.13	45.13	-1.05%	355,387
Sep 20, 2024	45.96	46.42	45.47	45.61	45.61	-1.02%	2,457,567
Sep 19, 2024	46.29	46.49	45.94	46.08	46.08	0.85%	363,898
Sep 18, 2024	46.10	46.31	45.38	45.69	45.69	-0.57%	428,549
Sep 17, 2024	45.76	46.12	45.22	45.95	45.95	1.08%	537,515
Sep 16, 2024	45.56	45.76	45.21	45.46	45.46	0.31%	445,030
Sep 13, 2024	44.74	45.32	44.41	45.32	45.32	1.68%	308,370
Sep 12, 2024	43.77	44.94	43.15	44.57	44.13	4.75%	534,547
Sep 11, 2024	42.15	42.59	41.74	42.55	42.13	-0.16%	340,950
Sep 10, 2024	41.77	43.25	41.55	42.62	42.20	2.38%	486,227
Sep 9, 2024	42.20	42.25	40.93	41.63	41.22	-2.35%	694,436
Sep 6, 2024	42.37	42.85	42.36	42.63	42.21	0.52%	532,281
Sep 5, 2024	42.99	43.39	42.35	42.41	41.99	-0.35%	404,755
Sep 4, 2024	43.33	43.54	42.44	42.56	42.14	-1.75%	345,798
Sep 3, 2024	43.06	43.62	43.06	43.32	42.89	-0.32%	358,123
Aug 30, 2024	43.49	43.51	42.88	43.46	43.03	0.93%	302,585
Aug 29, 2024	43.18	43.42	42.53	43.06	42.64	0.44%	354,133
Aug 28, 2024	42.84	43.22	42.57	42.87	42.45	-0.21%	312,144
Aug 27, 2024	43.24	43.36	42.80	42.96	42.54	-1.47%	396,112
Aug 26, 2024	44.43	44.51	43.52	43.60	43.17	-1.27%	706,357
Aug 23, 2024	41.47	44.35	41.44	44.16	43.73	7.34%	793,675
Aug 22, 2024	41.14	41.17	40.61	41.14	40.74	-0.36%	437,505
Aug 21, 2024	41.61	41.61	40.96	41.29	40.88	0.15%	223,249
Aug 20, 2024	41.49	41.56	40.85	41.23	40.83	-0.96%	342,092
Aug 19, 2024	41.67	42.03	41.41	41.63	41.22	0.02%	360,721
Aug 16, 2024	41.00	41.76	41.00	41.62	41.21	1.39%	685,236
Aug 15, 2024	40.87	41.47	40.62	41.05	40.65	1.71%	532,643
Aug 14, 2024	41.15	41.20	40.20	40.36	39.96	-1.92%	516,182
Aug 13, 2024	41.12	41.43	40.67	41.15	40.75	0.71%	394,437
Aug 12, 2024	41.57	41.57	40.48	40.86	40.46	-1.99%	405,034
Aug 9, 2024	41.77	42.11	41.41	41.69	41.28	-0.22%	280,437
Aug 8, 2024	42.53	42.73	41.63	41.78	41.37	-1.39%	387,151
Aug 7, 2024	43.29	43.56	42.28	42.37	41.95	-1.51%	303,792
Aug 6, 2024	42.68	43.32	42.61	43.02	42.60	0.09%	355,411
Aug 5, 2024	41.75	43.52	41.75	42.98	42.56	-0.28%	612,159
Aug 2, 2024	42.57	43.78	41.99	43.10	42.68	-0.19%	450,197
Aug 1, 2024	44.29	44.83	43.09	43.18	42.76	-2.66%	568,360
Jul 31, 2024	44.90	45.28	44.24	44.36	43.92	-1.77%	610,889
Jul 30, 2024	44.53	45.30	43.55	45.16	44.72	4.20%	642,436
Jul 29, 2024	43.22	43.59	42.71	43.34	42.91	0.63%	362,039
Jul 26, 2024	42.67	43.26	42.21	43.07	42.65	2.45%	537,923
Jul 25, 2024	40.96	42.67	40.86	42.04	41.63	3.19%	683,494
Jul 24, 2024	41.22	41.45	40.70	40.74	40.34	-1.07%	376,644
Jul 23, 2024	41.80	42.16	41.16	41.18	40.78	-2.58%	456,286
Jul 22, 2024	42.05	42.41	41.60	42.27	41.85	0.74%	440,540
Jul 19, 2024	42.39	42.46	41.64	41.96	41.55	-1.06%	482,805
Jul 18, 2024	42.45	43.54	41.67	42.41	41.99	-0.91%	481,333
Jul 17, 2024	41.43	42.86	41.43	42.80	42.38	3.06%	595,745
Jul 16, 2024	40.22	41.63	39.99	41.53	41.12	4.03%	476,769
Jul 15, 2024	39.95	40.45	39.74	39.92	39.53	0.55%	364,915
Jul 12, 2024	39.74	39.91	39.23	39.70	39.31	0.84%	475,430
Jul 11, 2024	38.45	39.99	38.33	39.37	38.98	4.35%	761,354
Jul 10, 2024	37.84	37.84	37.22	37.73	37.36	0.19%	260,384
Jul 9, 2024	37.94	37.97	37.47	37.66	37.29	-0.76%	327,919
Jul 8, 2024	37.75	38.00	37.39	37.95	37.58	0.88%	402,252
Jul 5, 2024	37.62	37.78	37.06	37.62	37.25	0.32%	270,653
Jul 3, 2024	38.19	38.51	37.43	37.50	37.13	-1.24%	208,713
Jul 2, 2024	37.90	37.99	37.21	37.97	37.60	0.50%	599,647