Skip to main content

Weyerhaeuser Co (NY:WY)

25.87 +0.13 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 25.78 25.97 25.68 25.87 3,311,933 -0.08(-0.31%)
Aug 28, 2025 26.20 26.20 25.69 25.95 2,811,038 -0.17(-0.65%)
Aug 27, 2025 26.15 26.48 26.04 26.12 2,986,612 -0.05(-0.19%)
Aug 26, 2025 26.42 26.48 26.11 26.17 6,077,747 -0.33(-1.25%)
Aug 25, 2025 26.76 26.78 26.33 26.50 4,280,739 -0.33(-1.23%)
Aug 22, 2025 26.03 26.89 25.85 26.83 6,048,741 +1.06(+4.11%)
Aug 21, 2025 25.88 25.88 25.59 25.77 2,493,872 -0.25(-0.96%)
Aug 20, 2025 26.48 26.48 25.91 26.02 5,487,150 -0.31(-1.18%)
Aug 19, 2025 25.81 26.36 25.81 26.33 3,103,123 +0.65(+2.53%)
Aug 18, 2025 25.86 26.01 25.66 25.68 3,207,115 -0.16(-0.62%)
Aug 15, 2025 26.30 26.40 25.81 25.84 4,414,210 -0.46(-1.75%)
Aug 14, 2025 26.04 26.36 25.92 26.30 3,300,932 -0.11(-0.42%)
Aug 13, 2025 25.68 26.46 25.63 26.41 4,369,189 +0.79(+3.08%)
Aug 12, 2025 25.44 25.71 25.25 25.62 3,432,356 +0.34(+1.34%)
Aug 11, 2025 25.45 25.61 25.12 25.28 3,034,468 -0.20(-0.78%)
Aug 08, 2025 25.70 25.83 25.42 25.48 2,407,142 -0.23(-0.89%)
Aug 07, 2025 25.93 26.10 25.48 25.71 3,248,334 +0.16(+0.63%)
Aug 06, 2025 25.81 25.82 25.52 25.55 3,768,694 -0.25(-0.97%)
Aug 05, 2025 25.35 25.90 25.29 25.80 4,830,657 +0.53(+2.10%)
Aug 04, 2025 25.09 25.41 24.98 25.27 3,823,188 +0.19(+0.76%)
Aug 01, 2025 25.22 25.33 24.72 25.08 4,684,782 +0.03(+0.12%)
Jul 31, 2025 25.34 25.56 25.02 25.05 5,650,794 -0.49(-1.92%)
Jul 30, 2025 25.96 26.35 25.39 25.54 3,962,175 -0.40(-1.54%)
Jul 29, 2025 25.85 26.16 25.72 25.94 3,968,202 +0.06(+0.23%)
Jul 28, 2025 26.23 26.42 25.84 25.88 4,402,018 -0.59(-2.23%)
Jul 25, 2025 25.57 26.62 25.35 26.47 8,976,891 +0.79(+3.08%)
Jul 24, 2025 25.97 26.05 25.43 25.68 7,159,578 -0.28(-1.08%)
Jul 23, 2025 26.16 26.25 25.91 25.96 5,336,012 -0.21(-0.80%)
Jul 22, 2025 25.27 26.24 25.23 26.17 5,988,005 +1.12(+4.47%)
Jul 21, 2025 25.50 25.70 25.05 25.05 4,597,913 -0.26(-1.03%)
Jul 18, 2025 25.73 25.77 25.16 25.31 5,117,356 -0.37(-1.44%)
Jul 17, 2025 25.94 26.11 25.60 25.68 4,674,721 -0.22(-0.85%)
Jul 16, 2025 25.54 25.94 25.36 25.90 5,694,494 +0.55(+2.17%)
Jul 15, 2025 25.88 26.07 25.33 25.35 3,336,397 -0.54(-2.09%)
Jul 14, 2025 26.21 26.23 25.82 25.89 3,425,477 -0.42(-1.60%)
Jul 11, 2025 26.20 26.37 25.85 26.31 3,614,243 +0.13(+0.50%)
Jul 10, 2025 26.15 26.62 26.08 26.18 4,519,660 +0.03(+0.11%)
Jul 09, 2025 26.19 26.34 26.07 26.15 5,318,027 -0.02(-0.08%)
Jul 08, 2025 25.56 26.25 25.55 26.17 9,423,649 +0.53(+2.07%)
Jul 07, 2025 26.37 26.37 25.56 25.64 4,820,338 -0.79(-2.99%)
Jul 03, 2025 26.70 26.73 26.29 26.43 2,532,915 -0.27(-1.01%)
Jul 02, 2025 26.34 26.85 26.25 26.70 3,685,959 +0.46(+1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.