PotlatchDeltic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	40.49	40.51	39.55	40.10	40.10	-0.62%	529,512
May 12, 2025	39.22	40.38	39.22	40.35	40.35	5.63%	709,072
May 9, 2025	38.19	38.91	38.18	38.20	38.20	0.13%	695,498
May 8, 2025	38.02	38.24	37.33	38.15	38.15	0.85%	718,117
May 7, 2025	37.14	37.96	37.08	37.83	37.83	1.80%	585,113
May 6, 2025	38.50	38.56	37.05	37.16	37.16	-3.78%	649,498
May 5, 2025	38.71	39.28	38.48	38.62	38.62	-0.62%	526,700
May 2, 2025	38.44	39.05	38.17	38.86	38.86	1.81%	658,612
May 1, 2025	38.51	38.54	37.81	38.17	38.17	-0.57%	637,292
Apr 30, 2025	38.31	38.65	37.61	38.39	38.39	-0.83%	857,058
Apr 29, 2025	38.53	39.41	37.66	38.71	38.71	-1.85%	953,848
Apr 28, 2025	39.06	39.68	38.86	39.44	39.44	0.92%	805,793
Apr 25, 2025	38.76	39.17	38.42	39.08	39.08	0.08%	504,133
Apr 24, 2025	39.19	39.77	39.00	39.05	39.05	0.08%	591,876
Apr 23, 2025	40.29	40.66	38.99	39.02	39.02	-0.71%	395,735
Apr 22, 2025	38.65	39.51	38.33	39.30	39.30	2.58%	693,380
Apr 21, 2025	39.48	39.48	37.87	38.31	38.31	-3.57%	420,669
Apr 17, 2025	38.77	40.32	38.74	39.73	39.73	2.56%	794,262
Apr 16, 2025	39.30	39.45	38.39	38.74	38.74	-1.17%	502,627
Apr 15, 2025	39.33	39.83	39.05	39.20	39.20	-0.36%	462,197
Apr 14, 2025	39.38	39.93	39.21	39.34	39.34	1.00%	493,519
Apr 11, 2025	39.05	39.16	37.82	38.95	38.95	-0.87%	417,505
Apr 10, 2025	39.56	39.85	38.23	39.29	39.29	-2.68%	481,132
Apr 9, 2025	37.58	40.68	36.82	40.37	40.37	5.63%	721,766
Apr 8, 2025	40.67	40.67	37.83	38.22	38.22	-2.35%	487,107
Apr 7, 2025	39.06	41.02	38.08	39.14	39.14	-3.07%	643,435
Apr 4, 2025	42.13	42.47	40.04	40.38	40.38	-5.06%	735,434
Apr 3, 2025	44.34	44.49	42.48	42.53	42.53	-5.19%	573,594
Apr 2, 2025	44.65	45.10	44.65	44.86	44.86	0.09%	418,665
Apr 1, 2025	45.09	45.23	44.46	44.82	44.82	-0.66%	357,718
Mar 31, 2025	44.75	45.21	44.34	45.12	45.12	0.67%	723,123
Mar 28, 2025	45.21	45.21	44.53	44.82	44.82	-0.44%	307,124
Mar 27, 2025	44.64	45.30	44.14	45.02	45.02	1.21%	419,029
Mar 26, 2025	44.37	44.85	44.03	44.48	44.48	0.47%	303,389
Mar 25, 2025	45.02	45.02	43.86	44.27	44.27	-2.10%	563,720
Mar 24, 2025	44.89	45.27	44.61	45.22	45.22	1.57%	376,643
Mar 21, 2025	46.57	46.57	43.80	44.52	44.52	-2.67%	990,047
Mar 20, 2025	45.59	45.95	45.46	45.74	45.74	-0.02%	293,670
Mar 19, 2025	45.35	45.88	45.25	45.75	45.75	0.22%	374,617
Mar 18, 2025	45.58	45.96	45.23	45.65	45.65	-0.17%	323,377
Mar 17, 2025	44.96	46.15	44.96	45.73	45.73	1.60%	348,504
Mar 14, 2025	44.24	45.05	44.10	45.01	45.01	2.26%	290,632
Mar 13, 2025	43.96	44.69	43.92	44.02	44.02	-0.24%	413,955
Mar 12, 2025	44.70	44.91	43.89	44.12	44.12	-1.74%	523,781
Mar 11, 2025	46.05	46.13	44.89	44.90	44.90	-2.16%	475,587
Mar 10, 2025	46.26	47.43	45.80	45.89	45.89	-0.84%	611,831
Mar 7, 2025	45.97	46.44	45.56	46.28	46.28	0.09%	430,913
Mar 6, 2025	46.77	46.79	45.83	46.24	45.80	-1.81%	389,059
Mar 5, 2025	46.87	47.51	46.48	47.09	46.64	0.09%	356,769
Mar 4, 2025	47.27	47.73	46.88	47.05	46.60	-0.61%	763,439