PotlatchDeltic Corporation - Common Stock (PCH)

44.73Last Price

+0.38 (0.86%)Change

Potlatch Corp is a prominent, diversified company primarily involved in the sustainable management and utilization of timber resources

The organization operates in the forestry sector, focusing on timberland management and the production of wood products, including lumber and engineered wood products. Through its commitment to responsible forestry practices, Potlatch Corp aims to balance environmental stewardship with economic growth, providing high-quality materials for construction and other industries. Additionally, the company is engaged in land sales and development, maximizing the value of its vast landholdings while contributing to local economies and communities.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	43.97	45.13	43.86	44.73	724,744	44.73
1/30/2025	43.99	44.43	42.94	44.35	559,932	44.35
1/29/2025	42.60	43.88	42.45	43.60	570,090	43.60
1/28/2025	42.00	43.21	41.25	42.51	656,187	42.51
1/27/2025	41.98	42.94	41.98	42.86	529,594	42.86
1/24/2025	41.91	42.08	41.47	41.71	278,912	41.71
1/23/2025	41.41	42.14	41.25	42.09	262,479	42.09
1/22/2025	42.72	42.81	41.66	41.79	384,595	41.79
1/21/2025	42.60	43.06	42.52	43.02	356,748	43.02
1/17/2025	42.13	42.49	42.08	42.32	354,520	42.32
1/16/2025	40.84	41.89	40.84	41.83	290,986	41.83
1/15/2025	41.15	41.58	40.81	40.94	376,412	40.94
1/14/2025	40.23	40.71	39.62	39.87	627,561	39.87
1/13/2025	38.15	39.98	38.15	39.92	318,686	39.92
1/10/2025	38.23	38.80	38.05	38.35	367,679	38.35
1/08/2025	39.23	39.27	38.36	39.00	458,863	39.00
1/07/2025	39.97	40.23	39.03	39.45	441,001	39.45
1/06/2025	39.47	40.88	39.36	40.11	575,104	40.11
1/03/2025	39.28	39.66	39.15	39.50	321,567	39.50
1/02/2025	39.50	39.52	39.02	39.09	378,520	39.09
12/31/2024	38.71	0.00	39.25	39.25	0	39.25
12/30/2024	39.24	39.24	38.34	38.71	301,123	38.71
12/27/2024	38.72	39.35	38.61	38.88	402,095	38.88
12/26/2024	39.15	39.48	38.87	39.06	498,001	39.06
12/24/2024	39.31	39.61	38.88	39.54	232,621	39.54
12/23/2024	39.06	39.83	38.71	39.58	743,102	39.58
12/20/2024	38.35	39.06	38.20	38.75	1,142,583	38.75
12/19/2024	38.94	39.18	38.15	38.44	411,875	38.44
12/18/2024	41.32	41.77	38.95	39.03	575,479	39.03
12/17/2024	41.80	41.98	40.95	41.41	373,646	41.41
12/16/2024	42.65	42.65	41.93	41.98	482,303	41.98
12/13/2024	42.71	42.84	42.16	42.71	332,123	42.71
12/12/2024	43.58	43.89	43.04	43.06	366,778	43.06
12/11/2024	43.49	44.10	43.48	43.81	389,358	43.81
12/10/2024	44.46	44.48	43.05	43.38	265,324	43.38
12/09/2024	44.38	45.20	44.31	44.36	309,127	44.36
12/06/2024	45.24	45.39	44.02	44.27	462,385	44.27
12/05/2024	43.65	43.81	43.15	43.75	248,114	43.75
12/04/2024	43.86	44.17	43.40	43.68	270,943	43.68
12/03/2024	44.15	44.27	43.62	44.03	218,949	44.03
12/02/2024	44.69	44.69	43.96	44.16	298,635	44.16
11/29/2024	44.95	45.27	44.77	44.84	235,658	44.84
11/27/2024	44.89	45.34	44.77	44.85	311,014	44.85
11/26/2024	44.54	44.80	44.23	44.52	584,591	44.52
11/25/2024	43.39	45.16	43.27	44.72	900,560	44.72
11/22/2024	41.95	43.17	41.95	43.09	382,299	43.09
11/21/2024	41.56	41.96	41.28	41.76	264,805	41.76
11/20/2024	41.33	41.80	41.14	41.58	261,683	41.58
11/19/2024	41.59	41.79	41.13	41.66	286,335	41.66
11/18/2024	41.64	42.31	41.55	41.89	276,994	41.89
11/15/2024	42.23	42.28	41.55	41.77	413,227	41.77
11/14/2024	41.34	42.11	40.99	41.92	474,270	41.92
11/13/2024	41.94	41.95	41.01	41.50	321,444	41.50
11/12/2024	42.17	42.47	41.23	41.31	344,869	41.31
11/11/2024	42.43	42.78	42.16	42.40	351,978	42.40
11/08/2024	42.28	42.75	42.21	42.33	416,367	42.33
11/07/2024	42.28	43.17	41.90	42.55	441,878	42.55
11/06/2024	43.24	43.60	41.82	42.13	613,423	42.13
11/05/2024	42.02	42.56	41.88	42.30	355,940	42.30
11/04/2024	41.96	42.95	41.82	42.45	453,062	42.45
11/01/2024	41.74	42.42	41.61	41.81	362,277	41.81