Skip to main content

Weyerhaeuser Co (NY: WY )

29.25 +0.18 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 29.34 29.48 29.04 29.25 3,831,831 +0.18(+0.62%)
Mar 29, 2023 28.81 29.12 28.61 29.07 3,482,637 +0.65(+2.29%)
Mar 28, 2023 28.54 28.71 28.35 28.42 2,817,751 -0.28(-0.98%)
Mar 27, 2023 28.75 28.86 28.41 28.70 3,347,635 +0.16(+0.56%)
Mar 24, 2023 28.01 28.54 27.65 28.54 3,625,399 +0.24(+0.85%)
Mar 23, 2023 28.92 29.11 28.07 28.30 3,861,604 -0.51(-1.77%)
Mar 22, 2023 29.65 29.80 28.80 28.81 3,818,228 -1.03(-3.45%)
Mar 21, 2023 30.10 30.18 29.37 29.84 3,997,790 +0.00(+0.00%)
Mar 20, 2023 29.34 29.89 29.34 29.84 4,656,393 +0.63(+2.16%)
Mar 17, 2023 29.59 29.82 29.17 29.21 9,390,340 -0.55(-1.85%)
Mar 16, 2023 29.43 29.91 29.28 29.76 4,336,512 +0.17(+0.57%)
Mar 15, 2023 29.47 29.89 29.23 29.59 4,446,131 -0.40(-1.33%)
Mar 14, 2023 30.70 30.86 29.61 29.99 4,518,375 -0.17(-0.56%)
Mar 13, 2023 29.51 30.39 29.37 30.16 4,558,857 +0.30(+1.00%)
Mar 10, 2023 30.63 30.63 29.57 29.86 3,190,904 -0.57(-1.87%)
Mar 09, 2023 30.82 31.27 30.39 30.43 2,968,697 -0.34(-1.10%)
Mar 08, 2023 30.00 30.88 30.00 30.77 3,584,655 +0.78(+2.60%)
Mar 07, 2023 30.96 30.97 29.96 29.99 4,457,352 -1.04(-3.35%)
Mar 06, 2023 31.70 31.79 30.95 31.03 3,290,163 -0.63(-1.99%)
Mar 03, 2023 31.72 31.75 31.35 31.66 3,069,544 +0.31(+0.99%)
Mar 02, 2023 31.29 31.44 31.08 31.35 4,207,837 -0.14(-0.44%)
Mar 01, 2023 30.88 31.58 30.81 31.49 4,419,639 +0.43(+1.38%)
Feb 28, 2023 30.68 31.24 30.68 31.06 7,392,924 +0.35(+1.13%)
Feb 27, 2023 31.29 31.42 30.63 30.71 3,264,399 +0.03(+0.10%)
Feb 24, 2023 30.38 30.78 30.28 30.68 2,938,930 -0.19(-0.61%)
Feb 23, 2023 30.89 31.16 30.58 30.87 3,012,882 +0.22(+0.71%)
Feb 22, 2023 30.58 30.99 30.50 30.66 3,110,035 +0.07(+0.23%)
Feb 21, 2023 31.71 31.71 30.38 30.59 4,336,218 -1.42(-4.44%)
Feb 17, 2023 32.14 32.17 31.59 32.01 4,096,706 -0.24(-0.74%)
Feb 16, 2023 32.18 32.70 32.04 32.25 3,410,768 -0.41(-1.25%)
Feb 15, 2023 32.33 32.68 32.24 32.65 3,052,919 +0.08(+0.24%)
Feb 14, 2023 32.95 33.13 32.44 32.57 3,697,189 -0.53(-1.59%)
Feb 13, 2023 32.63 33.17 32.48 33.10 4,547,941 +0.54(+1.66%)
Feb 10, 2023 32.62 32.76 32.35 32.56 4,081,246 -0.16(-0.50%)
Feb 09, 2023 33.15 33.24 32.51 32.72 3,553,181 -0.22(-0.68%)
Feb 08, 2023 32.96 33.45 32.78 32.95 5,538,173 -0.26(-0.79%)
Feb 07, 2023 32.80 33.25 32.50 33.21 4,393,894 +0.06(+0.17%)
Feb 06, 2023 33.45 33.51 32.62 33.15 6,036,296 -0.99(-2.89%)
Feb 03, 2023 34.09 34.39 33.91 34.14 3,912,649 -0.43(-1.23%)
Feb 02, 2023 34.26 34.84 34.24 34.56 4,711,998 +0.68(+2.00%)
Feb 01, 2023 33.10 33.90 32.89 33.88 5,379,182 +0.56(+1.68%)
Jan 31, 2023 32.78 33.34 32.66 33.32 4,350,046 +0.61(+1.86%)
Jan 30, 2023 32.96 33.17 32.49 32.71 5,931,511 -0.50(-1.52%)
Jan 27, 2023 32.57 33.28 32.28 33.22 5,244,295 +0.65(+1.99%)
Jan 26, 2023 32.10 32.62 31.98 32.57 5,702,585 +0.87(+2.75%)
Jan 25, 2023 31.00 31.75 30.72 31.70 5,160,811 +0.53(+1.71%)
Jan 24, 2023 31.26 31.46 30.82 31.16 3,175,011 -0.15(-0.49%)
Jan 23, 2023 31.31 31.57 31.08 31.32 5,217,596 +0.32(+1.03%)
Jan 20, 2023 30.17 31.22 29.95 31.00 18,950,792 +0.90(+2.99%)
Jan 19, 2023 30.20 30.42 29.84 30.10 3,795,374 -0.22(-0.73%)
Jan 18, 2023 30.64 30.92 30.19 30.32 5,240,155 -0.37(-1.20%)
Jan 17, 2023 30.86 31.09 30.60 30.69 3,757,505 -0.11(-0.35%)
Jan 13, 2023 30.55 30.88 30.28 30.80 3,929,177 -0.30(-0.96%)
Jan 12, 2023 31.12 31.26 30.48 31.10 4,786,860 +0.18(+0.59%)
Jan 11, 2023 30.03 30.99 29.94 30.91 4,907,236 +1.05(+3.50%)
Jan 10, 2023 30.29 30.29 29.38 29.87 3,818,817 -0.54(-1.78%)
Jan 09, 2023 30.58 30.86 30.41 30.41 2,594,513 -0.18(-0.60%)
Jan 06, 2023 29.59 30.73 29.56 30.59 2,986,618 +1.27(+4.32%)
Jan 05, 2023 29.76 29.86 29.23 29.33 3,075,120 -0.90(-2.98%)
Jan 04, 2023 30.06 30.43 30.03 30.23 3,396,539 +0.36(+1.20%)
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.