Indicators

Weyerhaeuser Co (NY: WY )

31.11 -0.25 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.39	33.50	32.65	32.87	5,094,101	-0.31(-0.94%)
May 27, 2021	32.90	33.46	32.89	33.18	10,495,729	+0.34(+1.03%)
May 26, 2021	32.55	33.05	32.47	32.84	7,078,305	+0.58(+1.80%)
May 25, 2021	32.25	32.67	32.11	32.26	4,726,806	+0.10(+0.30%)
May 24, 2021	32.34	32.43	32.06	32.17	3,558,664	+0.10(+0.30%)
May 21, 2021	32.25	32.41	31.97	32.07	5,529,741	-0.07(-0.22%)
May 20, 2021	32.25	32.46	31.79	32.14	6,512,670	-0.14(-0.43%)
May 19, 2021	31.57	32.31	30.81	32.28	13,887,292	-0.03(-0.11%)
May 18, 2021	33.06	33.06	32.24	32.31	8,702,696	-0.65(-1.97%)
May 17, 2021	33.10	33.17	32.77	32.96	5,129,842	-0.21(-0.63%)
May 14, 2021	33.18	33.55	33.04	33.17	4,819,153	+0.16(+0.50%)
May 13, 2021	32.83	33.34	32.59	33.01	5,292,037	+0.43(+1.33%)
May 12, 2021	34.26	34.26	32.47	32.57	7,124,251	-1.75(-5.10%)
May 11, 2021	34.72	34.84	33.86	34.32	7,096,301	-1.00(-2.82%)
May 10, 2021	34.85	36.09	34.70	35.32	7,582,484	+0.68(+1.98%)
May 07, 2021	34.24	34.79	34.08	34.64	6,379,548	+0.68(+1.99%)
May 06, 2021	33.44	34.01	33.23	33.96	6,625,579	+0.57(+1.71%)
May 05, 2021	33.69	34.01	33.27	33.39	7,607,332	-0.55(-1.61%)
May 04, 2021	34.19	34.42	33.70	33.93	6,651,828	-0.16(-0.46%)

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.