Indicators

Weyerhaeuser Co (NY: WY )

30.03 +0.51 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.97	18.18	16.82	17.17	13,286,767	-1.06(-5.83%)
May 28, 2020	18.82	18.82	17.99	18.23	6,631,759	-0.35(-1.88%)
May 27, 2020	18.62	18.82	18.25	18.58	9,788,414	+0.64(+3.55%)
May 26, 2020	17.86	18.11	17.74	17.94	9,930,745	+1.12(+6.67%)
May 22, 2020	16.54	16.83	16.40	16.82	4,882,444	+0.28(+1.70%)
May 21, 2020	16.46	16.95	16.44	16.54	4,509,362	-0.03(-0.15%)
May 20, 2020	15.96	16.67	15.96	16.57	6,201,808	+0.82(+5.18%)
May 19, 2020	16.19	16.46	15.68	15.75	6,486,051	-0.55(-3.39%)
May 18, 2020	15.49	16.58	15.49	16.30	8,638,334	+1.56(+10.62%)
May 15, 2020	14.59	15.04	14.30	14.74	6,266,174	-0.04(-0.29%)
May 14, 2020	14.22	14.80	13.65	14.78	8,075,049	+0.28(+1.94%)
May 13, 2020	15.35	15.39	14.47	14.50	9,772,784	-0.98(-6.32%)
May 12, 2020	16.47	16.60	15.48	15.48	5,564,850	-0.98(-5.94%)
May 11, 2020	16.63	16.66	16.13	16.46	5,804,322	-0.43(-2.52%)
May 08, 2020	16.28	16.90	16.20	16.88	6,778,135	+1.04(+6.55%)
May 07, 2020	15.73	16.22	15.63	15.84	8,180,823	+0.34(+2.19%)
May 06, 2020	14.97	15.56	14.96	15.50	7,797,216	+0.60(+4.05%)
May 05, 2020	15.32	15.76	14.87	14.90	9,148,005	-0.22(-1.46%)
May 04, 2020	14.97	15.38	14.59	15.12	9,400,339	-0.16(-1.06%)

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.