Skip to main content

Weyerhaeuser Co (NY: WY )

35.91 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.34 31.34 30.78 31.04 11,989,764 -0.16(-0.51%)
Nov 29, 2023 31.32 31.41 31.06 31.19 3,648,054 +0.16(+0.51%)
Nov 28, 2023 31.00 31.15 30.57 31.04 2,698,074 -0.08(-0.25%)
Nov 27, 2023 30.95 31.29 30.83 31.12 3,560,101 -0.31(-1.00%)
Nov 24, 2023 31.46 31.48 31.25 31.43 983,605 -0.05(-0.16%)
Nov 22, 2023 31.56 31.63 31.31 31.48 2,248,373 +0.21(+0.66%)
Nov 21, 2023 31.63 31.68 31.18 31.27 3,255,837 -0.44(-1.40%)
Nov 20, 2023 31.44 31.87 31.06 31.72 3,946,567 +0.30(+0.97%)
Nov 17, 2023 31.53 31.59 31.26 31.41 2,924,357 +0.18(+0.57%)
Nov 16, 2023 31.18 31.33 30.97 31.23 4,118,792 +0.02(+0.06%)
Nov 15, 2023 31.03 31.50 31.02 31.21 3,156,722 +0.09(+0.28%)
Nov 14, 2023 30.12 31.21 30.07 31.13 4,425,793 +1.77(+6.03%)
Nov 13, 2023 29.47 29.57 29.18 29.35 3,040,241 -0.31(-1.06%)
Nov 10, 2023 29.47 29.74 29.17 29.67 2,876,763 +0.39(+1.34%)
Nov 09, 2023 29.82 29.87 29.19 29.28 4,138,844 -0.48(-1.62%)
Nov 08, 2023 29.93 30.07 29.59 29.76 3,172,868 -0.20(-0.66%)
Nov 07, 2023 30.41 30.47 29.95 29.95 4,284,379 -0.41(-1.36%)
Nov 06, 2023 30.38 30.45 30.26 30.37 3,462,080 -0.23(-0.74%)
Nov 03, 2023 29.83 30.95 29.83 30.59 3,377,743 +0.92(+3.08%)
Nov 02, 2023 28.70 29.73 28.55 29.68 4,757,301 +1.39(+4.90%)
Nov 01, 2023 28.22 28.29 27.81 28.29 4,309,221 +0.06(+0.21%)
Oct 31, 2023 28.25 28.42 28.03 28.23 3,965,638 +0.14(+0.49%)
Oct 30, 2023 28.27 28.42 27.85 28.10 4,208,536 -0.07(-0.24%)
Oct 27, 2023 28.42 28.77 27.92 28.16 3,780,065 -0.38(-1.34%)
Oct 26, 2023 28.19 28.80 28.19 28.55 4,052,897 +0.39(+1.40%)
Oct 25, 2023 28.39 28.70 28.04 28.15 4,391,892 -0.32(-1.14%)
Oct 24, 2023 28.50 28.53 28.26 28.48 3,232,524 +0.10(+0.35%)
Oct 23, 2023 28.57 28.76 28.31 28.38 3,615,068 -0.40(-1.40%)
Oct 20, 2023 28.84 29.06 28.63 28.78 4,210,493 -0.08(-0.27%)
Oct 19, 2023 29.21 29.42 28.81 28.86 2,830,657 -0.36(-1.25%)
Oct 18, 2023 29.37 29.54 29.18 29.23 2,202,116 -0.33(-1.13%)
Oct 17, 2023 29.38 29.88 29.38 29.56 3,140,456 -0.04(-0.13%)
Oct 16, 2023 29.55 29.86 29.38 29.60 2,959,938 +0.14(+0.47%)
Oct 13, 2023 29.64 29.69 29.34 29.46 3,673,576 -0.11(-0.37%)
Oct 12, 2023 30.06 30.14 29.39 29.57 4,287,594 -0.59(-1.96%)
Oct 11, 2023 29.80 30.20 29.72 30.16 2,682,726 +0.53(+1.79%)
Oct 10, 2023 29.57 29.78 29.26 29.63 3,128,396 +0.18(+0.60%)
Oct 09, 2023 29.13 29.52 29.04 29.45 3,223,158 +0.11(+0.37%)
Oct 06, 2023 29.40 29.63 28.98 29.34 4,388,177 -0.20(-0.67%)
Oct 05, 2023 29.40 29.70 29.27 29.54 3,784,831 +0.11(+0.37%)
Oct 04, 2023 29.14 29.45 28.95 29.43 4,017,984 +0.40(+1.39%)
Oct 03, 2023 29.34 29.66 28.97 29.03 5,001,455 -0.47(-1.60%)
Oct 02, 2023 30.04 30.09 29.22 29.50 5,888,505 -0.67(-2.22%)
Sep 29, 2023 30.28 30.40 29.97 30.17 4,440,870 +0.15(+0.49%)
Sep 28, 2023 30.05 30.20 29.50 30.02 7,212,478 -0.51(-1.68%)
Sep 27, 2023 30.64 30.80 30.33 30.54 4,249,969 +0.01(+0.03%)
Sep 26, 2023 30.58 30.78 30.32 30.53 3,378,534 -0.32(-1.05%)
Sep 25, 2023 30.59 30.84 30.70 30.85 2,306,331 +0.07(+0.22%)
Sep 22, 2023 30.78 30.97 30.59 30.78 3,532,562 +0.10(+0.32%)
Sep 21, 2023 31.00 31.03 30.50 30.68 3,551,068 -0.56(-1.80%)
Sep 20, 2023 31.73 31.79 31.22 31.24 2,412,630 -0.21(-0.66%)
Sep 19, 2023 31.71 31.84 31.37 31.45 2,705,714 -0.28(-0.87%)
Sep 18, 2023 32.03 32.30 31.67 31.73 3,107,323 -0.31(-0.95%)
Sep 15, 2023 32.21 32.34 31.95 32.03 4,861,136 -0.15(-0.46%)
Sep 14, 2023 31.81 32.25 31.79 32.18 3,786,578 +0.54(+1.71%)
Sep 13, 2023 31.82 31.83 31.42 31.64 3,834,353 -0.14(-0.43%)
Sep 12, 2023 31.42 31.79 31.36 31.78 2,214,168 +0.25(+0.78%)
Sep 11, 2023 31.73 31.78 31.46 31.53 2,263,268 -0.06(-0.19%)
Sep 08, 2023 31.87 32.01 31.50 31.59 3,356,920 -0.34(-1.08%)
Sep 07, 2023 31.84 31.98 31.58 31.93 3,251,315 +0.06(+0.19%)
Sep 06, 2023 31.46 31.89 31.40 31.87 3,396,900 +0.46(+1.47%)
Sep 05, 2023 32.15 32.20 31.41 31.41 4,200,589 -0.82(-2.53%)
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.