Skip to main content

Weyerhaeuser Co (NY: WY )

33.62 +0.52 (+1.56%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.99 25.34 24.87 25.16 4,603,874 +0.07(+0.27%)
Mar 30, 2017 24.78 25.11 24.70 25.09 3,120,618 +0.27(+1.07%)
Mar 29, 2017 24.84 24.89 24.65 24.82 2,610,175 -0.07(-0.30%)
Mar 28, 2017 24.68 25.02 24.64 24.90 3,309,266 +0.09(+0.36%)
Mar 27, 2017 24.39 24.85 24.31 24.81 5,427,632 +0.28(+1.15%)
Mar 24, 2017 24.75 24.87 24.37 24.53 4,594,480 -0.25(-1.02%)
Mar 23, 2017 24.54 24.95 24.43 24.78 4,683,893 +0.23(+0.93%)
Mar 22, 2017 24.49 24.71 24.24 24.55 4,737,757 +0.06(+0.24%)
Mar 21, 2017 24.85 24.89 24.45 24.49 5,987,961 -0.22(-0.90%)
Mar 20, 2017 24.62 24.81 24.33 24.71 5,023,412 +0.13(+0.54%)
Mar 17, 2017 25.07 25.11 24.56 24.58 6,773,240 -0.40(-1.60%)
Mar 16, 2017 25.04 25.17 24.93 24.98 4,151,140 -0.10(-0.41%)
Mar 15, 2017 24.80 25.17 24.54 25.08 5,837,046 +0.42(+1.71%)
Mar 14, 2017 24.62 24.68 24.40 24.66 2,985,870 -0.02(-0.09%)
Mar 13, 2017 24.68 24.83 24.55 24.68 2,862,376 +0.04(+0.18%)
Mar 10, 2017 24.59 24.93 24.59 24.64 3,737,748 +0.04(+0.18%)
Mar 09, 2017 24.81 25.10 24.55 24.59 5,290,321 -0.28(-1.13%)
Mar 08, 2017 24.76 25.04 24.72 24.88 4,028,176 +0.10(+0.39%)
Mar 07, 2017 24.88 24.94 24.69 24.78 3,266,222 -0.19(-0.74%)
Mar 06, 2017 25.13 25.19 24.78 24.96 4,361,305 -0.31(-1.23%)
Mar 03, 2017 25.22 25.32 24.95 25.28 4,375,304 -0.04(-0.15%)
Mar 02, 2017 25.22 25.45 25.05 25.31 6,047,989 +0.09(+0.35%)
Mar 01, 2017 24.92 25.31 24.79 25.22 5,835,822 +0.49(+1.98%)
Feb 28, 2017 24.66 24.98 24.63 24.73 5,170,230 -0.16(-0.65%)
Feb 27, 2017 24.67 25.01 24.54 24.90 4,974,907 +0.34(+1.40%)
Feb 24, 2017 24.60 24.74 24.40 24.55 6,218,559 -0.14(-0.56%)
Feb 23, 2017 24.85 24.89 24.62 24.69 4,846,577 -0.07(-0.30%)
Feb 22, 2017 24.90 24.94 24.58 24.76 3,217,783 -0.16(-0.65%)
Feb 21, 2017 24.58 25.01 24.53 24.93 4,963,831 +0.34(+1.37%)
Feb 17, 2017 24.59 24.59 24.59 0 +0.00(+0.00%)
Feb 16, 2017 24.73 24.78 24.46 24.59 4,638,123 -0.10(-0.42%)
Feb 15, 2017 24.43 24.72 24.19 24.69 6,339,889 +0.27(+1.11%)
Feb 14, 2017 24.59 24.62 24.18 24.42 5,688,362 -0.37(-1.48%)
Feb 13, 2017 24.38 24.82 24.32 24.79 10,050,343 +0.46(+1.90%)
Feb 10, 2017 24.27 24.44 24.10 24.32 5,567,456 -0.01(-0.03%)
Feb 09, 2017 23.78 24.33 23.77 24.33 9,814,320 +0.56(+2.35%)
Feb 08, 2017 23.58 23.99 23.55 23.77 7,453,976 +0.26(+1.12%)
Feb 07, 2017 23.15 23.60 22.96 23.51 7,769,442 +0.46(+2.01%)
Feb 06, 2017 23.36 23.51 22.76 23.05 7,941,166 -0.51(-2.15%)
Feb 03, 2017 22.79 23.64 22.70 23.55 7,441,948 +0.49(+2.13%)
Feb 02, 2017 22.72 23.11 22.59 23.06 7,728,953 +0.24(+1.06%)
Feb 01, 2017 22.98 23.10 22.56 22.82 4,941,245 -0.16(-0.70%)
Jan 31, 2017 22.89 23.11 22.78 22.98 6,032,894 +0.12(+0.55%)
Jan 30, 2017 22.83 22.92 22.65 22.86 5,247,783 -0.06(-0.26%)
Jan 27, 2017 23.33 23.36 22.80 22.92 5,831,982 -0.41(-1.76%)
Jan 26, 2017 23.53 23.67 23.26 23.33 12,756,327 -0.29(-1.21%)
Jan 25, 2017 22.99 23.70 22.99 23.61 8,706,949 +0.78(+3.40%)
Jan 24, 2017 22.43 22.84 22.41 22.83 6,914,302 +0.51(+2.30%)
Jan 23, 2017 22.18 22.45 22.13 22.32 4,929,499 +0.15(+0.66%)
Jan 20, 2017 22.20 22.34 21.91 22.17 8,887,086 +0.01(+0.07%)
Jan 19, 2017 22.42 22.53 22.04 22.16 5,461,989 -0.21(-0.95%)
Jan 18, 2017 22.43 22.57 22.33 22.37 3,562,965 -0.07(-0.33%)
Jan 17, 2017 22.48 22.62 22.34 22.45 2,887,635 -0.03(-0.13%)
Jan 13, 2017 22.48 22.48 22.48 0 +0.05(+0.23%)
Jan 12, 2017 22.58 22.59 22.31 22.42 5,397,314 -0.29(-1.26%)
Jan 11, 2017 22.55 22.77 22.40 22.71 3,166,687 +0.17(+0.75%)
Jan 10, 2017 22.71 22.81 22.43 22.54 5,027,116 -0.18(-0.77%)
Jan 09, 2017 22.81 23.11 22.64 22.72 5,477,045 +0.09(+0.39%)
Jan 06, 2017 22.66 22.78 22.50 22.63 3,652,656 -0.07(-0.32%)
Jan 05, 2017 22.37 22.73 22.34 22.70 4,836,557 +0.23(+1.05%)
Jan 04, 2017 22.37 22.65 22.29 22.47 5,014,777 +0.20(+0.89%)
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.