Skip to main content

Weyerhaeuser Co (NY: WY )

30.39 +0.08 (+0.25%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 30.25 30.95 30.15 30.31 3,436,902 -0.18(-0.59%)
Jul 17, 2024 29.76 30.55 29.76 30.49 3,253,100 +0.76(+2.56%)
Jul 16, 2024 29.18 29.80 29.04 29.73 2,884,660 +0.69(+2.38%)
Jul 15, 2024 29.33 29.36 28.94 29.04 3,685,517 -0.24(-0.82%)
Jul 12, 2024 29.21 29.42 28.77 29.28 5,489,238 +0.32(+1.10%)
Jul 11, 2024 28.04 29.12 27.92 28.96 6,859,113 +1.38(+5.00%)
Jul 10, 2024 27.48 27.65 27.10 27.58 3,775,386 +0.01(+0.04%)
Jul 09, 2024 27.52 27.66 27.39 27.57 3,734,541 -0.02(-0.07%)
Jul 08, 2024 27.46 27.59 27.27 27.59 4,055,458 +0.14(+0.51%)
Jul 05, 2024 27.07 27.45 26.73 27.45 5,346,212 +0.40(+1.48%)
Jul 03, 2024 27.47 27.60 26.98 27.05 2,549,919 -0.43(-1.56%)
Jul 02, 2024 27.60 27.61 27.31 27.48 2,769,494 -0.08(-0.29%)
Jul 01, 2024 28.28 28.36 27.48 27.56 2,634,821 -0.83(-2.92%)
Jun 28, 2024 28.30 28.58 28.16 28.39 5,567,502 +0.17(+0.60%)
Jun 27, 2024 27.96 28.23 27.88 28.22 3,771,981 +0.26(+0.93%)
Jun 26, 2024 27.97 28.16 27.86 27.96 3,118,815 -0.32(-1.13%)
Jun 25, 2024 28.94 28.94 28.11 28.28 3,150,064 -0.76(-2.62%)
Jun 24, 2024 29.03 29.42 28.94 29.04 2,856,191 +0.02(+0.07%)
Jun 21, 2024 28.80 29.10 28.56 29.02 7,388,707 +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%)
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.