Weyerhaeuser Co (NY: WY )

29.02 +0.38 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 28.80 29.10 28.56 29.02 7,388,704 +0.38(+1.33%)
Jun 20, 2024 28.76 28.84 28.57 28.64 4,479,631 -0.23(-0.80%)
Jun 18, 2024 29.13 29.21 28.72 28.87 3,076,626 -0.28(-0.96%)
Jun 17, 2024 28.73 29.19 28.64 29.15 3,382,641 +0.15(+0.52%)
Jun 14, 2024 28.81 29.02 28.55 29.00 3,378,079 -0.02(-0.07%)
Jun 13, 2024 29.33 29.35 28.88 29.02 3,726,355 -0.19(-0.65%)
Jun 12, 2024 29.81 29.89 29.07 29.21 3,590,514 +0.07(+0.24%)
Jun 11, 2024 29.21 29.23 28.86 29.14 3,152,856 -0.23(-0.78%)
Jun 10, 2024 29.12 29.37 28.64 29.37 4,424,225 +0.01(+0.03%)
Jun 07, 2024 29.32 29.55 29.15 29.36 3,397,896 -0.40(-1.34%)
Jun 06, 2024 29.34 29.86 29.18 29.76 4,555,057 +0.31(+1.05%)
Jun 05, 2024 29.49 29.57 29.21 29.45 2,472,450 -0.02(-0.07%)
Jun 04, 2024 29.60 29.91 29.45 29.47 2,485,562 -0.24(-0.81%)
Jun 03, 2024 30.00 30.07 29.62 29.71 2,974,180 -0.32(-1.07%)
May 31, 2024 29.65 30.05 29.50 30.03 6,144,176 +0.51(+1.73%)
May 30, 2024 29.33 29.65 29.33 29.52 2,139,930 +0.36(+1.23%)
May 29, 2024 29.38 29.48 29.11 29.16 2,965,434 -0.40(-1.34%)
May 28, 2024 30.03 30.10 29.45 29.56 2,733,228 -0.44(-1.46%)
May 24, 2024 30.08 30.13 29.82 30.00 1,507,972 +0.09(+0.30%)
May 23, 2024 30.37 30.41 29.84 29.91 2,491,301 -0.59(-1.92%)
May 22, 2024 30.77 30.92 30.33 30.49 2,148,112 -0.41(-1.32%)
May 21, 2024 30.64 30.95 30.30 30.90 4,410,030 +0.20(+0.65%)
May 20, 2024 30.89 30.90 30.47 30.70 4,541,405 -0.26(-0.83%)
May 17, 2024 30.96 31.01 30.58 30.96 4,499,721 +0.06(+0.19%)
May 16, 2024 31.17 31.22 30.88 30.90 4,210,136 -0.25(-0.80%)
May 15, 2024 31.49 31.51 31.04 31.15 4,758,193 +0.17(+0.55%)
May 14, 2024 31.26 31.35 30.78 30.98 3,027,830 -0.02(-0.06%)
May 13, 2024 30.97 31.26 30.75 31.00 2,888,001 +0.24(+0.77%)
May 10, 2024 30.94 31.06 30.69 30.76 3,416,556 -0.16(-0.51%)
May 09, 2024 30.58 30.99 30.55 30.92 2,629,892 +0.40(+1.30%)
May 08, 2024 30.53 30.87 30.44 30.52 3,114,425 -0.12(-0.39%)
May 07, 2024 31.07 31.21 30.62 30.64 2,955,069 -0.23(-0.74%)
May 06, 2024 31.10 31.30 30.73 30.87 1,975,942 -0.01(-0.03%)
May 03, 2024 31.36 31.62 30.75 30.88 4,613,829 +0.08(+0.26%)
May 02, 2024 30.29 30.82 29.90 30.80 4,742,437 +0.80(+2.68%)
May 01, 2024 30.09 30.64 29.82 30.00 4,253,776 +0.03(+0.10%)
Apr 30, 2024 30.68 30.84 29.95 29.97 4,909,363 -1.00(-3.24%)
Apr 29, 2024 30.82 31.08 30.58 30.97 2,856,920 +0.13(+0.42%)
Apr 26, 2024 31.77 31.79 30.60 30.84 3,641,167 -0.41(-1.30%)
Apr 25, 2024 31.00 31.36 30.81 31.25 2,490,652 -0.08(-0.25%)
Apr 24, 2024 31.26 31.59 31.08 31.33 3,039,630 -0.17(-0.54%)
Apr 23, 2024 31.31 31.89 31.23 31.50 2,636,865 +0.24(+0.76%)
Apr 22, 2024 31.32 31.43 30.96 31.26 2,688,768 +0.00(+0.00%)
Apr 19, 2024 31.13 31.36 30.94 31.26 3,982,107 +0.12(+0.38%)
Apr 18, 2024 31.44 31.67 31.07 31.14 3,385,533 -0.17(-0.54%)
Apr 17, 2024 31.92 32.05 31.30 31.31 3,418,243 -0.45(-1.41%)
Apr 16, 2024 32.22 32.23 31.74 31.75 2,676,786 -0.72(-2.20%)
Apr 15, 2024 33.20 33.25 32.29 32.47 2,826,222 -0.55(-1.65%)
Apr 12, 2024 33.22 33.30 32.80 33.02 3,069,388 -0.41(-1.22%)
Apr 11, 2024 33.54 33.86 33.07 33.42 3,254,909 +0.05(+0.15%)
Apr 10, 2024 33.86 34.02 33.20 33.37 3,135,270 -1.42(-4.08%)
Apr 09, 2024 34.41 34.84 34.31 34.79 2,340,066 +0.61(+1.77%)
Apr 08, 2024 34.53 34.55 34.16 34.19 2,373,336 -0.17(-0.49%)
Apr 05, 2024 34.32 34.39 34.04 34.36 2,680,581 -0.05(-0.14%)
Apr 04, 2024 35.04 35.06 34.18 34.41 3,164,767 -0.30(-0.86%)
Apr 03, 2024 35.03 35.05 34.58 34.70 3,143,265 -0.49(-1.38%)
Apr 02, 2024 34.98 35.26 34.90 35.19 3,487,713 -0.13(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.