NasdaqGS - Nasdaq Real Time Price USD

UFP Industries, Inc. (UFPI)

113.13 -0.89 (-0.78%)
As of 3:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 113.72 115.00 112.55 113.13 113.13 149,383
Apr 23, 2024 112.58 114.97 112.58 114.02 114.02 288,000
Apr 22, 2024 112.41 113.76 111.29 112.58 112.58 381,100
Apr 19, 2024 110.13 112.02 110.13 111.79 111.79 310,900
Apr 18, 2024 112.70 114.08 110.34 110.65 110.65 413,700
Apr 17, 2024 115.30 115.38 111.58 111.64 111.64 242,100
Apr 16, 2024 113.50 114.85 112.27 113.82 113.82 286,700
Apr 15, 2024 115.85 116.06 113.85 114.96 114.96 307,700
Apr 12, 2024 115.68 116.71 114.85 115.67 115.67 216,200
Apr 11, 2024 115.38 117.11 114.62 116.93 116.93 210,900
Apr 10, 2024 115.33 116.76 114.29 114.70 114.70 377,400
Apr 9, 2024 119.14 120.31 117.49 119.64 119.64 158,600
Apr 8, 2024 119.68 119.88 118.88 119.13 119.13 164,000
Apr 5, 2024 118.40 120.02 117.94 118.81 118.81 182,800
Apr 4, 2024 123.05 123.05 118.10 118.21 118.21 309,700
Apr 3, 2024 118.37 121.57 118.03 121.54 121.54 352,800
Apr 2, 2024 117.90 118.64 116.64 118.42 118.42 347,000
Apr 1, 2024 123.01 123.44 119.87 119.90 119.90 188,000
Mar 28, 2024 121.77 123.44 121.50 123.01 123.01 340,600
Mar 27, 2024 118.93 121.93 118.93 121.79 121.79 277,000
Mar 26, 2024 119.36 119.78 117.82 117.90 117.90 234,800
Mar 25, 2024 119.15 119.62 118.25 118.36 118.36 185,200
Mar 22, 2024 121.18 121.38 119.03 119.13 119.13 255,700
Mar 21, 2024 119.93 123.25 119.61 121.72 121.72 310,100
Mar 20, 2024 116.81 119.60 116.29 118.82 118.82 209,900
Mar 19, 2024 114.12 117.00 114.12 116.81 116.81 253,200
Mar 18, 2024 116.00 116.41 114.02 114.23 114.23 328,700
Mar 15, 2024 113.27 116.50 110.65 115.62 115.62 1,051,200
Mar 14, 2024 114.19 114.84 112.76 113.99 113.99 370,000
Mar 13, 2024 113.34 116.06 113.17 115.09 115.09 261,500
Mar 12, 2024 112.95 114.34 112.22 113.46 113.46 257,600
Mar 11, 2024 114.23 114.23 111.22 113.33 113.33 327,300
Mar 8, 2024 116.33 118.19 115.23 115.23 115.23 252,700
Mar 7, 2024 114.19 116.01 114.19 115.10 115.10 248,100
Mar 6, 2024 115.11 115.11 112.91 113.74 113.74 371,700
Mar 5, 2024 115.37 116.04 113.65 113.93 113.93 364,900
Mar 4, 2024 116.27 118.72 115.03 115.65 115.65 222,600
Mar 1, 2024 114.35 116.15 113.53 115.96 115.96 189,600
Feb 29, 2024 0.33 Dividend
Feb 29, 2024 114.45 114.91 113.04 114.63 114.63 266,700
Feb 28, 2024 112.09 113.71 112.04 113.33 113.00 192,700
Feb 27, 2024 112.47 113.69 111.68 113.49 113.16 256,700
Feb 26, 2024 110.77 112.39 110.33 111.41 111.09 221,600
Feb 23, 2024 111.17 112.47 110.45 111.87 111.54 252,800
Feb 22, 2024 110.50 111.65 109.45 111.35 111.03 415,200
Feb 21, 2024 110.78 110.91 108.36 110.11 109.79 380,000
Feb 20, 2024 112.78 113.90 108.00 110.06 109.74 597,000
Feb 16, 2024 118.59 120.76 117.60 118.63 118.28 371,200
Feb 15, 2024 119.01 120.20 118.06 119.76 119.41 310,800
Feb 14, 2024 117.03 117.93 115.77 117.62 117.28 275,300
Feb 13, 2024 116.79 117.26 114.04 114.85 114.52 331,200
Feb 12, 2024 119.42 121.89 119.42 121.49 121.14 288,200
Feb 9, 2024 117.44 119.37 116.67 118.90 118.55 347,800
Feb 8, 2024 116.13 118.02 116.13 117.44 117.10 306,900
Feb 7, 2024 116.38 117.79 115.70 116.12 115.78 264,900
Feb 6, 2024 112.63 115.50 112.44 115.49 115.15 258,400
Feb 5, 2024 113.80 113.80 111.10 112.63 112.30 185,200
Feb 2, 2024 114.16 115.94 112.43 115.18 114.84 197,800
Feb 1, 2024 114.63 116.51 113.47 116.27 115.93 233,800
Jan 31, 2024 116.99 116.99 113.33 113.45 113.12 264,900
Jan 30, 2024 116.25 117.17 115.59 116.89 116.55 189,200
Jan 29, 2024 114.62 116.32 113.81 116.25 115.91 223,600
Jan 26, 2024 114.89 115.27 113.09 113.91 113.58 277,300
Jan 25, 2024 114.57 114.91 113.25 114.13 113.80 272,800
Jan 24, 2024 115.03 115.10 111.22 112.20 111.87 315,300
Jan 23, 2024 117.99 118.16 113.12 113.25 112.92 323,100
Jan 22, 2024 117.70 118.35 116.99 117.69 117.35 297,100
Jan 19, 2024 116.23 116.51 114.06 116.32 115.98 198,300
Jan 18, 2024 115.35 116.23 114.12 115.81 115.47 171,600
Jan 17, 2024 113.97 115.58 111.46 114.22 113.89 194,000
Jan 16, 2024 115.56 116.28 114.57 115.99 115.65 248,600
Jan 12, 2024 120.11 120.11 115.82 116.67 116.33 246,400
Jan 11, 2024 118.85 119.56 116.81 118.76 118.41 177,100
Jan 10, 2024 118.45 119.76 117.80 119.61 119.26 179,800
Jan 9, 2024 118.71 119.07 117.88 118.65 118.30 223,900
Jan 8, 2024 118.57 120.63 118.22 120.54 120.19 218,300
Jan 5, 2024 117.35 120.52 117.35 118.18 117.84 215,000
Jan 4, 2024 119.32 119.76 118.03 118.45 118.11 236,200
Jan 3, 2024 121.55 121.55 119.03 119.11 118.76 266,700
Jan 2, 2024 123.88 125.15 122.74 123.56 123.20 202,800
Dec 29, 2023 126.80 127.26 125.07 125.55 125.18 225,700
Dec 28, 2023 127.53 127.57 126.41 127.14 126.77 150,200
Dec 27, 2023 127.61 128.65 127.26 127.40 127.03 168,100
Dec 26, 2023 126.40 127.72 125.97 127.30 126.93 125,800
Dec 22, 2023 125.82 126.66 124.96 126.01 125.64 171,200
Dec 21, 2023 124.69 124.83 123.10 124.47 124.11 195,700
Dec 20, 2023 125.61 127.11 122.98 123.21 122.85 304,300
Dec 19, 2023 122.64 125.75 122.28 125.10 124.74 418,400
Dec 18, 2023 123.78 123.78 119.67 121.19 120.84 404,800
Dec 15, 2023 125.63 126.55 123.20 123.36 123.00 751,400
Dec 14, 2023 119.99 125.28 118.50 124.24 123.88 579,700
Dec 13, 2023 113.75 118.01 111.33 117.85 117.51 456,700
Dec 12, 2023 114.72 114.72 112.94 113.40 113.07 241,000
Dec 11, 2023 113.61 114.95 113.42 114.64 114.31 168,500
Dec 8, 2023 113.97 115.97 113.48 114.13 113.80 169,000
Dec 7, 2023 114.06 114.29 113.24 114.06 113.73 176,400
Dec 6, 2023 114.89 116.62 113.93 114.06 113.73 350,900
Dec 5, 2023 113.55 114.24 112.50 113.69 113.36 259,700
Dec 4, 2023 113.00 114.09 112.03 113.68 113.35 272,500
Dec 1, 2023 109.03 113.39 108.42 112.94 112.61 354,100
Nov 30, 2023 0.30 Dividend
Nov 30, 2023 110.73 110.86 109.16 109.63 109.31 352,600
Nov 29, 2023 110.79 111.69 110.22 110.93 110.31 267,400
Nov 28, 2023 111.09 111.09 108.97 109.24 108.63 224,700
Nov 27, 2023 110.75 112.03 110.25 111.48 110.85 307,300
Nov 24, 2023 109.85 110.90 109.85 110.78 110.16 103,900
Nov 22, 2023 110.00 111.50 109.68 110.63 110.01 146,000
Nov 21, 2023 109.84 109.95 108.91 109.12 108.51 208,800
Nov 20, 2023 110.24 110.71 109.59 110.29 109.67 209,400
Nov 17, 2023 110.37 111.37 109.78 110.58 109.96 292,300
Nov 16, 2023 110.41 111.59 109.80 109.86 109.24 331,300
Nov 15, 2023 112.44 114.12 109.79 110.53 109.91 484,300
Nov 14, 2023 106.51 112.78 106.30 112.67 112.04 510,000
Nov 13, 2023 102.49 103.45 101.79 102.46 101.89 212,100
Nov 10, 2023 101.33 103.19 100.40 103.00 102.42 268,300
Nov 9, 2023 102.60 102.60 100.25 100.54 99.98 323,900
Nov 8, 2023 103.23 103.67 101.66 101.82 101.25 257,400
Nov 7, 2023 101.85 103.53 101.33 102.83 102.25 298,100
Nov 6, 2023 103.03 103.03 101.06 101.98 101.41 378,700
Nov 3, 2023 100.25 104.17 100.18 103.59 103.01 387,000
Nov 2, 2023 97.69 98.94 96.72 98.50 97.95 367,900
Nov 1, 2023 92.98 95.85 90.62 95.78 95.24 507,100
Oct 31, 2023 94.07 96.22 92.37 95.17 94.64 549,200
Oct 30, 2023 95.46 96.53 94.88 96.18 95.64 312,900
Oct 27, 2023 94.66 94.98 93.34 94.29 93.76 264,900
Oct 26, 2023 93.68 95.66 92.82 94.63 94.10 294,600
Oct 25, 2023 94.43 94.65 92.47 92.72 92.20 328,000
Oct 24, 2023 97.14 97.94 94.89 95.00 94.47 319,400
Oct 23, 2023 94.77 96.82 94.67 96.17 95.63 355,800
Oct 20, 2023 96.53 96.85 94.64 94.83 94.30 445,400
Oct 19, 2023 97.22 97.60 95.20 96.10 95.56 491,400
Oct 18, 2023 99.87 99.87 97.24 97.30 96.75 325,200
Oct 17, 2023 100.14 101.82 100.04 100.57 100.01 406,100
Oct 16, 2023 99.31 100.81 98.75 100.51 99.95 341,800
Oct 13, 2023 98.19 98.81 96.72 97.80 97.25 363,100
Oct 12, 2023 104.18 104.18 97.53 98.19 97.64 537,900
Oct 11, 2023 103.01 104.74 103.01 104.44 103.85 181,000
Oct 10, 2023 101.32 103.75 101.04 103.01 102.43 289,200
Oct 9, 2023 100.17 102.03 99.80 101.32 100.75 217,800
Oct 6, 2023 100.10 102.04 99.43 100.65 100.09 191,900
Oct 5, 2023 100.89 101.51 100.12 101.00 100.43 331,800
Oct 4, 2023 100.45 101.42 99.31 100.75 100.18 326,800
Oct 3, 2023 101.34 102.36 99.51 100.19 99.63 342,200
Oct 2, 2023 101.78 102.48 101.13 101.94 101.37 240,800
Sep 29, 2023 104.20 104.20 102.13 102.40 101.83 259,900
Sep 28, 2023 101.41 104.11 101.41 103.74 103.16 216,300
Sep 27, 2023 101.33 102.19 100.80 101.66 101.09 277,300
Sep 26, 2023 101.62 102.24 100.57 100.61 100.05 293,100
Sep 25, 2023 101.03 102.41 100.63 102.06 101.49 165,500
Sep 22, 2023 101.83 102.32 100.45 101.20 100.63 256,700
Sep 21, 2023 101.08 102.74 100.26 101.49 100.92 231,600
Sep 20, 2023 102.90 104.54 101.53 101.66 101.09 302,000
Sep 19, 2023 102.16 103.08 101.67 102.39 101.82 262,800
Sep 18, 2023 102.66 103.14 101.89 102.11 101.54 329,600
Sep 15, 2023 102.77 103.22 101.41 102.30 101.73 924,300
Sep 14, 2023 102.52 103.32 101.87 102.88 102.30 204,800
Sep 13, 2023 102.30 102.34 99.95 101.39 100.82 248,000
Sep 12, 2023 102.91 103.38 101.66 102.23 101.66 202,300
Sep 11, 2023 102.24 104.30 102.24 103.25 102.67 262,500
Sep 8, 2023 101.54 102.48 101.01 101.42 100.85 193,200
Sep 7, 2023 102.56 102.81 101.35 101.89 101.32 285,800
Sep 6, 2023 102.00 104.19 101.95 102.80 102.22 272,900
Sep 5, 2023 106.11 106.11 99.87 101.90 101.33 358,200
Sep 1, 2023 105.00 107.57 104.99 107.31 106.71 200,000
Aug 31, 2023 0.30 Dividend
Aug 31, 2023 103.93 105.06 103.77 104.35 103.76 276,300
Aug 30, 2023 103.79 104.93 103.29 104.28 103.40 195,400
Aug 29, 2023 101.81 104.29 101.57 103.88 103.00 197,400
Aug 28, 2023 101.50 103.31 101.48 102.52 101.65 180,400
Aug 25, 2023 101.00 101.99 99.36 101.04 100.18 285,200
Aug 24, 2023 101.62 102.44 100.70 100.92 100.07 225,000
Aug 23, 2023 101.55 102.52 100.44 102.12 101.26 166,400
Aug 22, 2023 100.18 101.57 99.94 101.00 100.14 267,300
Aug 21, 2023 99.40 100.34 98.68 100.06 99.21 197,300
Aug 18, 2023 98.00 99.29 97.51 99.01 98.17 247,800
Aug 17, 2023 101.67 102.35 98.31 98.65 97.81 277,400
Aug 16, 2023 102.59 103.24 101.38 101.56 100.70 183,500
Aug 15, 2023 103.43 104.12 101.67 102.48 101.61 149,200
Aug 14, 2023 101.17 103.67 100.99 103.61 102.73 158,300
Aug 11, 2023 101.09 102.17 101.09 101.27 100.41 146,500
Aug 10, 2023 101.86 102.46 100.00 101.00 100.14 211,000
Aug 9, 2023 102.01 102.23 100.70 101.41 100.55 228,100
Aug 8, 2023 102.47 102.61 100.38 102.02 101.16 230,400
Aug 7, 2023 102.94 104.30 102.47 103.91 103.03 184,500
Aug 4, 2023 102.64 103.38 101.44 102.75 101.88 196,500
Aug 3, 2023 102.00 102.93 97.57 101.57 100.71 382,900
Aug 2, 2023 101.95 103.58 101.79 102.42 101.55 226,600
Aug 1, 2023 102.68 103.81 102.45 103.35 102.47 219,500
Jul 31, 2023 101.88 102.78 100.90 102.76 101.89 175,800
Jul 28, 2023 102.59 102.84 101.69 101.83 100.97 185,700
Jul 27, 2023 102.40 103.24 100.70 101.31 100.45 265,700
Jul 26, 2023 100.69 102.00 99.53 101.71 100.85 238,000
Jul 25, 2023 98.77 101.16 98.50 99.58 98.74 283,800
Jul 24, 2023 100.95 101.83 99.14 99.40 98.56 242,300
Jul 21, 2023 101.78 101.85 100.33 100.75 99.90 215,900
Jul 20, 2023 103.28 103.28 100.80 101.36 100.50 344,000
Jul 19, 2023 103.34 103.39 101.74 102.65 101.78 302,800
Jul 18, 2023 101.57 103.38 101.57 102.85 101.98 354,400
Jul 17, 2023 99.46 101.91 99.35 101.55 100.69 327,400
Jul 14, 2023 98.37 99.76 98.07 99.61 98.77 387,100
Jul 13, 2023 96.90 99.00 96.62 98.94 98.10 213,100
Jul 12, 2023 96.23 97.75 95.59 96.89 96.07 183,400
Jul 11, 2023 94.16 95.05 93.76 94.61 93.81 202,600
Jul 10, 2023 91.42 94.22 90.83 93.72 92.93 224,100
Jul 7, 2023 91.61 92.85 91.05 91.48 90.71 384,100
Jul 6, 2023 93.12 93.35 90.77 91.28 90.51 323,500
Jul 5, 2023 95.70 95.89 93.82 94.31 93.51 529,100
Jul 3, 2023 97.05 97.71 95.73 96.50 95.68 138,700
Jun 30, 2023 97.66 97.90 96.48 97.05 96.23 274,400
Jun 29, 2023 95.64 97.36 95.50 97.00 96.18 263,900
Jun 28, 2023 94.28 95.19 93.89 95.17 94.36 229,500
Jun 27, 2023 92.11 94.94 92.00 94.40 93.60 230,400
Jun 26, 2023 90.43 92.33 90.43 91.56 90.78 201,500
Jun 23, 2023 89.13 91.39 89.13 90.13 89.37 1,830,400
Jun 22, 2023 90.70 91.31 89.50 89.98 89.22 373,000
Jun 21, 2023 89.86 91.47 89.56 90.75 89.98 282,300
Jun 20, 2023 88.69 90.88 88.69 90.13 89.37 221,100
Jun 16, 2023 89.89 89.92 88.35 89.27 88.51 706,300
Jun 15, 2023 87.53 89.44 87.13 89.44 88.68 390,400
Jun 14, 2023 90.67 91.82 87.54 88.36 87.61 346,300
Jun 13, 2023 89.29 91.10 89.10 90.43 89.66 293,800
Jun 12, 2023 88.07 89.67 87.45 88.81 88.06 341,700
Jun 9, 2023 88.11 88.76 87.44 88.30 87.55 262,200
Jun 8, 2023 89.76 90.20 88.38 88.46 87.71 332,200
Jun 7, 2023 88.17 90.98 88.00 90.25 89.49 380,800
Jun 6, 2023 83.74 88.30 83.74 87.94 87.20 352,000
Jun 5, 2023 83.40 84.38 81.05 84.00 83.29 378,200
Jun 2, 2023 80.18 84.09 80.18 84.00 83.29 298,000
Jun 1, 2023 78.25 79.38 77.47 79.26 78.59 254,500
May 31, 2023 0.25 Dividend
May 31, 2023 80.92 81.30 78.02 78.10 77.44 290,000
May 30, 2023 81.11 81.64 80.51 81.15 80.21 213,700
May 26, 2023 80.69 81.25 80.07 80.79 79.86 145,300
May 25, 2023 80.18 81.19 79.76 80.53 79.60 237,700
May 24, 2023 81.85 81.91 80.13 80.34 79.41 233,400
May 23, 2023 82.62 83.10 80.94 81.88 80.94 268,500
May 22, 2023 82.99 83.56 82.19 82.86 81.91 275,500
May 19, 2023 85.93 85.93 82.25 82.66 81.71 310,700
May 18, 2023 83.58 85.17 83.32 84.98 84.00 202,300
May 17, 2023 82.71 84.01 82.21 83.88 82.91 227,500
May 16, 2023 82.31 82.71 81.61 82.23 81.28 271,900
May 15, 2023 81.78 83.81 80.81 82.90 81.94 360,400
May 12, 2023 82.08 82.85 80.61 81.50 80.56 193,500
May 11, 2023 83.50 83.50 81.26 81.67 80.73 200,500
May 10, 2023 83.90 84.48 82.62 83.50 82.54 268,200
May 9, 2023 82.34 83.53 82.14 82.73 81.78 255,900
May 8, 2023 81.75 82.76 81.51 82.59 81.64 311,000
May 5, 2023 80.93 81.50 80.28 81.43 80.49 681,800
May 4, 2023 82.14 82.14 78.95 79.47 78.55 513,400
May 3, 2023 81.44 84.02 80.16 82.26 81.31 835,100
May 2, 2023 79.01 79.35 76.89 78.14 77.24 391,200
May 1, 2023 78.75 79.50 78.47 79.36 78.45 297,000
Apr 28, 2023 76.94 78.77 76.84 78.52 77.62 422,700
Apr 27, 2023 76.60 77.58 76.08 77.33 76.44 254,200
Apr 26, 2023 78.02 79.47 76.01 76.18 75.30 358,300
Apr 25, 2023 79.53 80.21 78.19 78.19 77.29 374,800
Apr 24, 2023 80.53 81.06 79.78 80.11 79.19 189,000

Related Tickers

WFG West Fraser Timber Co. Ltd.
78.33
-0.36%
 
SSD Simpson Manufacturing Co., Inc.
169.24
+0.01%
 
WFG.TO West Fraser Timber Co. Ltd.
107.34
-0.15%
 
IFP.TO Interfor Corporation
17.75
-0.67%
 
GDL.TO Goodfellow Inc.
15.00
+0.94%
 
SJ.TO Stella-Jones Inc.
80.24
+0.30%
 
CFP.TO Canfor Corporation
14.15
-1.05%
 
ALCOG.PA Cogra 48 Société Anonyme
6.72
+2.75%
 
SCA-B.ST Svenska Cellulosa Aktiebolaget SCA (publ)
155.40
+0.29%
 
EVA Enviva Inc.
0.4449
+12.38%