Skip to main content

Weyerhaeuser Co (NY: WY )

29.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 30.23 30.30 29.65 29.76 2,714,835 -0.44(-1.46%)
May 24, 2024 30.28 30.33 30.02 30.20 1,497,825 +0.09(+0.30%)
May 23, 2024 30.58 30.62 30.05 30.11 2,474,536 -0.59(-1.92%)
May 22, 2024 30.98 31.13 30.54 30.70 2,133,657 -0.41(-1.32%)
May 21, 2024 30.85 31.16 30.51 31.11 4,380,353 +0.20(+0.65%)
May 20, 2024 31.10 31.11 30.68 30.91 4,510,844 -0.26(-0.83%)
May 17, 2024 31.17 31.22 30.79 31.17 4,469,440 +0.06(+0.19%)
May 16, 2024 31.38 31.43 31.09 31.11 4,181,804 -0.25(-0.80%)
May 15, 2024 31.70 31.72 31.25 31.36 4,726,173 +0.17(+0.55%)
May 14, 2024 31.47 31.56 30.99 31.19 3,007,455 -0.02(-0.06%)
May 13, 2024 31.18 31.47 30.96 31.21 2,868,567 +0.24(+0.77%)
May 10, 2024 31.15 31.27 30.89 30.97 3,393,565 -0.16(-0.51%)
May 09, 2024 30.79 31.20 30.75 31.13 2,612,195 +0.40(+1.30%)
May 08, 2024 30.74 31.08 30.65 30.73 3,093,467 -0.12(-0.39%)
May 07, 2024 31.28 31.43 30.83 30.85 2,935,183 -0.23(-0.74%)
May 06, 2024 31.31 31.51 30.94 31.08 1,962,645 -0.01(-0.03%)
May 03, 2024 31.57 31.83 30.96 31.09 4,582,781 +0.08(+0.26%)
May 02, 2024 30.50 31.03 30.10 31.01 4,710,523 +0.81(+2.68%)
May 01, 2024 30.29 30.85 30.02 30.20 4,225,151 +0.03(+0.10%)
Apr 30, 2024 30.89 31.05 30.15 30.17 4,876,326 -1.01(-3.24%)
Apr 29, 2024 31.03 31.30 30.79 31.18 2,837,695 +0.13(+0.42%)
Apr 26, 2024 31.99 32.01 30.81 31.05 3,616,664 -0.41(-1.30%)
Apr 25, 2024 31.21 31.57 31.02 31.46 2,473,892 -0.08(-0.25%)
Apr 24, 2024 31.47 31.80 31.30 31.54 3,019,175 -0.17(-0.54%)
Apr 23, 2024 31.52 32.10 31.44 31.71 2,619,121 +0.24(+0.76%)
Apr 22, 2024 31.53 31.64 31.17 31.47 2,670,674 +0.00(+0.00%)
Apr 19, 2024 31.34 31.57 31.15 31.47 3,955,310 +0.12(+0.38%)
Apr 18, 2024 31.65 31.88 31.28 31.35 3,362,750 -0.17(-0.54%)
Apr 17, 2024 32.14 32.27 31.51 31.52 3,395,240 -0.45(-1.41%)
Apr 16, 2024 32.44 32.45 31.96 31.97 2,658,773 -0.72(-2.20%)
Apr 15, 2024 33.42 33.48 32.51 32.69 2,807,203 -0.55(-1.65%)
Apr 12, 2024 33.45 33.53 33.02 33.24 3,048,733 -0.41(-1.22%)
Apr 11, 2024 33.77 34.09 33.29 33.65 3,233,006 +0.05(+0.15%)
Apr 10, 2024 34.09 34.26 33.42 33.60 3,114,172 -1.43(-4.08%)
Apr 09, 2024 34.64 35.08 34.54 35.03 2,324,319 +0.61(+1.77%)
Apr 08, 2024 34.76 34.78 34.40 34.42 2,357,365 -0.17(-0.49%)
Apr 05, 2024 34.55 34.62 34.27 34.59 2,662,542 -0.05(-0.14%)
Apr 04, 2024 35.28 35.30 34.41 34.64 3,143,470 -0.30(-0.86%)
Apr 03, 2024 35.27 35.29 34.81 34.94 3,122,113 -0.49(-1.38%)
Apr 02, 2024 35.22 35.49 35.14 35.43 3,464,243 -0.13(-0.37%)
Apr 01, 2024 35.97 36.10 35.54 35.56 2,203,163 -0.35(-0.97%)
Mar 28, 2024 36.00 35.99 35.83 35.91 3,438,309 -0.02(-0.06%)
Mar 27, 2024 35.71 35.94 35.45 35.93 2,810,416 +0.48(+1.35%)
Mar 26, 2024 35.69 35.84 35.42 35.45 3,364,619 -0.04(-0.11%)
Mar 25, 2024 35.67 35.98 35.43 35.49 3,436,256 -0.12(-0.34%)
Mar 22, 2024 35.59 35.75 35.44 35.61 3,826,498 +0.08(+0.23%)
Mar 21, 2024 35.42 35.81 35.22 35.53 2,890,823 +0.22(+0.62%)
Mar 20, 2024 34.47 35.41 34.39 35.31 3,445,985 +0.78(+2.26%)
Mar 19, 2024 33.98 34.58 33.95 34.53 2,496,719 +0.38(+1.11%)
Mar 18, 2024 34.40 34.51 33.92 34.15 3,373,129 -0.18(-0.52%)
Mar 15, 2024 33.93 34.61 33.86 34.33 6,848,910 +0.07(+0.20%)
Mar 14, 2024 34.35 34.53 33.87 34.26 4,124,934 -0.30(-0.87%)
Mar 13, 2024 34.39 34.78 34.36 34.56 2,508,524 +0.09(+0.26%)
Mar 12, 2024 34.95 34.95 34.20 34.47 3,330,895 -0.60(-1.71%)
Mar 11, 2024 34.69 35.10 34.67 35.07 2,202,089 +0.23(+0.66%)
Mar 08, 2024 34.68 34.99 34.45 34.84 3,734,740 +0.47(+1.37%)
Mar 07, 2024 34.50 34.60 34.18 34.37 3,223,881 +0.01(+0.03%)
Mar 06, 2024 34.41 34.66 34.27 34.36 3,317,253 +0.12(+0.35%)
Mar 05, 2024 34.93 35.21 33.96 34.24 3,310,412 -0.91(-2.60%)
Mar 04, 2024 34.68 35.22 34.55 35.16 3,696,722 +0.45(+1.29%)
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.