Skip to main content

Weyerhaeuser Co (NY: WY )

31.72 -0.25 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 32.02 32.10 31.60 31.72 2,492,797 -0.25(-0.78%)
Dec 02, 2024 32.06 32.14 31.79 31.97 3,190,083 -0.29(-0.90%)
Nov 29, 2024 32.54 32.55 32.20 32.26 2,107,948 +0.11(+0.34%)
Nov 27, 2024 31.97 32.29 31.90 32.15 2,802,559 +0.44(+1.38%)
Nov 26, 2024 31.89 31.98 31.46 31.71 2,380,127 -0.32(-0.99%)
Nov 25, 2024 31.38 32.37 31.31 32.03 7,753,944 +0.98(+3.17%)
Nov 22, 2024 30.61 31.09 30.46 31.05 2,529,845 +0.64(+2.09%)
Nov 21, 2024 30.43 30.58 30.23 30.41 2,780,571 -0.07(-0.23%)
Nov 20, 2024 30.44 30.64 30.16 30.48 3,615,739 -0.01(-0.03%)
Nov 19, 2024 30.62 30.77 30.32 30.49 1,649,214 -0.34(-1.10%)
Nov 18, 2024 30.63 30.99 30.59 30.83 1,930,632 +0.09(+0.29%)
Nov 15, 2024 30.68 30.89 30.54 30.74 2,934,782 +0.07(+0.23%)
Nov 14, 2024 30.47 30.84 30.47 30.67 2,983,411 -0.03(-0.10%)
Nov 13, 2024 30.79 30.97 30.61 30.70 2,444,960 +0.21(+0.68%)
Nov 12, 2024 30.92 31.25 30.47 30.49 2,916,739 -0.67(-2.14%)
Nov 11, 2024 31.58 31.85 31.11 31.16 2,597,597 -0.54(-1.69%)
Nov 08, 2024 31.50 31.96 31.41 31.69 2,686,203 +0.15(+0.47%)
Nov 07, 2024 31.33 31.85 31.17 31.54 3,662,202 +0.32(+1.02%)
Nov 06, 2024 31.75 31.80 30.82 31.23 5,345,546 -0.45(-1.41%)
Nov 05, 2024 31.34 31.68 31.19 31.67 2,474,292 +0.16(+0.50%)
Nov 04, 2024 31.09 31.73 30.97 31.51 2,512,063 +0.53(+1.70%)
Nov 01, 2024 31.24 31.47 30.95 30.99 3,025,731 +0.02(+0.06%)
Oct 31, 2024 31.42 31.62 30.93 30.97 4,012,905 -0.56(-1.77%)
Oct 30, 2024 30.82 31.58 30.70 31.52 4,244,323 +0.83(+2.72%)
Oct 29, 2024 31.36 31.51 30.32 30.69 7,244,091 -1.06(-3.35%)
Oct 28, 2024 31.85 32.28 31.73 31.75 2,902,023 +0.15(+0.47%)
Oct 25, 2024 31.77 32.04 31.06 31.60 4,303,553 -0.33(-1.03%)
Oct 24, 2024 31.80 31.94 31.65 31.93 3,827,506 +0.28(+0.88%)
Oct 23, 2024 31.44 31.76 31.33 31.65 3,433,505 +0.20(+0.63%)
Oct 22, 2024 31.91 31.96 31.42 31.45 4,851,101 -0.64(-1.98%)
Oct 21, 2024 32.81 32.91 32.05 32.09 2,235,602 -0.77(-2.33%)
Oct 18, 2024 32.65 32.87 32.49 32.86 2,554,417 +0.26(+0.79%)
Oct 17, 2024 32.95 33.03 32.45 32.60 2,392,845 -0.65(-1.94%)
Oct 16, 2024 33.02 33.36 33.00 33.24 2,345,478 +0.40(+1.21%)
Oct 15, 2024 32.65 33.25 32.56 32.85 4,236,160 +0.46(+1.41%)
Oct 14, 2024 32.67 32.85 32.32 32.39 4,791,705 -0.44(-1.33%)
Oct 11, 2024 32.57 32.88 32.49 32.83 2,284,321 +0.40(+1.23%)
Oct 10, 2024 32.71 32.82 32.41 32.43 2,613,765 -0.43(-1.30%)
Oct 09, 2024 32.91 33.02 32.63 32.86 5,277,977 -0.05(-0.15%)
Oct 08, 2024 32.63 32.97 32.60 32.91 2,691,983 +0.26(+0.79%)
Oct 07, 2024 32.41 32.71 32.15 32.65 2,931,358 -0.03(-0.09%)
Oct 04, 2024 32.57 32.85 32.27 32.68 3,297,485 -0.05(-0.15%)
Oct 03, 2024 33.23 33.34 32.64 32.73 4,020,728 -0.69(-2.05%)
Oct 02, 2024 33.23 33.53 33.11 33.41 3,279,593 -0.08(-0.24%)
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.