Skip to main content

Weyerhaeuser Co (NY: WY )

33.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.98 25.34 24.86 25.15 4,605,000 +0.07(+0.27%)
Mar 30, 2017 24.77 25.11 24.70 25.08 3,121,382 +0.27(+1.07%)
Mar 29, 2017 24.83 24.88 24.65 24.82 2,610,813 -0.07(-0.30%)
Mar 28, 2017 24.67 25.01 24.63 24.89 3,310,076 +0.09(+0.36%)
Mar 27, 2017 24.39 24.84 24.30 24.80 5,428,959 +0.28(+1.15%)
Mar 24, 2017 24.74 24.86 24.37 24.52 4,595,604 -0.25(-1.02%)
Mar 23, 2017 24.54 24.94 24.43 24.77 4,685,039 +0.23(+0.93%)
Mar 22, 2017 24.48 24.71 24.23 24.54 4,738,915 +0.06(+0.24%)
Mar 21, 2017 24.84 24.88 24.44 24.48 5,989,425 -0.22(-0.90%)
Mar 20, 2017 24.62 24.81 24.33 24.71 5,024,640 +0.13(+0.54%)
Mar 17, 2017 25.06 25.11 24.56 24.57 6,774,896 -0.40(-1.60%)
Mar 16, 2017 25.03 25.17 24.93 24.97 4,152,155 -0.10(-0.41%)
Mar 15, 2017 24.80 25.17 24.54 25.08 5,838,473 +0.42(+1.71%)
Mar 14, 2017 24.61 24.68 24.39 24.65 2,986,600 -0.02(-0.09%)
Mar 13, 2017 24.67 24.82 24.54 24.68 2,863,076 +0.04(+0.18%)
Mar 10, 2017 24.59 24.92 24.58 24.63 3,738,662 +0.04(+0.18%)
Mar 09, 2017 24.80 25.09 24.54 24.59 5,291,615 -0.28(-1.13%)
Mar 08, 2017 24.75 25.04 24.71 24.87 4,029,161 +0.10(+0.39%)
Mar 07, 2017 24.87 24.94 24.68 24.77 3,267,021 -0.19(-0.74%)
Mar 06, 2017 25.12 25.18 24.77 24.96 4,362,372 -0.31(-1.23%)
Mar 03, 2017 25.21 25.31 24.94 25.27 4,376,374 -0.04(-0.15%)
Mar 02, 2017 25.22 25.44 25.04 25.31 6,049,468 +0.09(+0.35%)
Mar 01, 2017 24.91 25.31 24.79 25.22 5,837,249 +0.49(+1.98%)
Feb 28, 2017 24.66 24.98 24.63 24.73 5,171,495 -0.16(-0.65%)
Feb 27, 2017 24.66 25.01 24.54 24.89 4,976,123 +0.34(+1.40%)
Feb 24, 2017 24.59 24.74 24.39 24.55 6,220,080 -0.14(-0.56%)
Feb 23, 2017 24.85 24.89 24.61 24.68 4,847,762 -0.07(-0.30%)
Feb 22, 2017 24.90 24.93 24.58 24.76 3,218,570 -0.16(-0.65%)
Feb 21, 2017 24.57 25.01 24.52 24.92 4,965,045 +0.34(+1.37%)
Feb 17, 2017 24.58 24.58 24.58 0 +0.00(+0.00%)
Feb 16, 2017 24.72 24.77 24.46 24.58 4,639,257 -0.10(-0.42%)
Feb 15, 2017 24.42 24.71 24.19 24.68 6,341,439 +0.27(+1.11%)
Feb 14, 2017 24.58 24.62 24.18 24.41 5,689,753 -0.37(-1.48%)
Feb 13, 2017 24.37 24.81 24.31 24.78 10,052,800 +0.46(+1.90%)
Feb 10, 2017 24.27 24.43 24.10 24.32 5,568,817 -0.01(-0.03%)
Feb 09, 2017 23.78 24.33 23.76 24.33 9,816,720 +0.56(+2.35%)
Feb 08, 2017 23.57 23.99 23.54 23.77 7,455,799 +0.26(+1.12%)
Feb 07, 2017 23.14 23.60 22.95 23.50 7,771,342 +0.46(+2.01%)
Feb 06, 2017 23.35 23.50 22.76 23.04 7,943,108 -0.51(-2.15%)
Feb 03, 2017 22.79 23.63 22.69 23.55 7,443,768 +0.49(+2.13%)
Feb 02, 2017 22.72 23.10 22.58 23.06 7,730,843 +0.24(+1.06%)
Feb 01, 2017 22.98 23.09 22.55 22.81 4,942,453 -0.16(-0.70%)
Jan 31, 2017 22.88 23.11 22.78 22.98 6,034,369 +0.12(+0.55%)
Jan 30, 2017 22.83 22.92 22.64 22.85 5,249,066 -0.06(-0.26%)
Jan 27, 2017 23.32 23.36 22.79 22.91 5,833,408 -0.41(-1.76%)
Jan 26, 2017 23.53 23.67 23.25 23.32 12,759,446 -0.29(-1.21%)
Jan 25, 2017 22.98 23.69 22.98 23.61 8,709,079 +0.78(+3.41%)
Jan 24, 2017 22.43 22.84 22.40 22.83 6,915,993 +0.51(+2.30%)
Jan 23, 2017 22.18 22.44 22.13 22.32 4,930,704 +0.15(+0.66%)
Jan 20, 2017 22.20 22.33 21.91 22.17 8,889,260 +0.01(+0.07%)
Jan 19, 2017 22.42 22.53 22.04 22.15 5,463,325 -0.21(-0.95%)
Jan 18, 2017 22.43 22.57 22.32 22.37 3,563,837 -0.07(-0.33%)
Jan 17, 2017 22.48 22.62 22.34 22.44 2,888,342 -0.03(-0.13%)
Jan 13, 2017 22.47 22.47 22.47 0 +0.05(+0.23%)
Jan 12, 2017 22.57 22.58 22.30 22.42 5,398,634 -0.29(-1.26%)
Jan 11, 2017 22.54 22.76 22.39 22.70 3,167,462 +0.17(+0.75%)
Jan 10, 2017 22.70 22.80 22.43 22.54 5,028,345 -0.18(-0.77%)
Jan 09, 2017 22.81 23.10 22.64 22.71 5,478,385 +0.09(+0.39%)
Jan 06, 2017 22.65 22.77 22.49 22.62 3,653,549 -0.07(-0.32%)
Jan 05, 2017 22.36 22.72 22.34 22.70 4,837,739 +0.23(+1.04%)
Jan 04, 2017 22.36 22.64 22.29 22.46 5,016,003 +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.