Advertisement
U.S. Markets closed

Weyerhaeuser Company (WY)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
31.24+0.64 (+2.09%)
At close: 04:00PM EST
31.27 +0.03 (+0.10%)
After hours: 07:58PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202430.8031.2830.6531.2431.242,514,100
Nov 21, 202430.6230.7730.4230.6030.602,763,400
Nov 20, 202430.6330.8330.3530.6730.673,593,400
Nov 19, 202430.8130.9730.5130.6830.681,639,000
Nov 18, 202430.8231.1830.7831.0231.021,918,400
Nov 15, 202430.8731.0830.7330.9330.932,916,600
Nov 14, 202430.6631.0330.6630.8630.862,965,000
Nov 13, 202430.9831.1630.8030.8930.892,429,700
Nov 12, 202431.1131.4430.6630.6830.682,898,700
Nov 11, 202431.7832.0531.3031.3531.352,581,500
Nov 08, 202431.7032.1631.6131.8931.892,669,600
Nov 07, 202431.5232.0531.3631.7431.743,639,600
Nov 06, 202431.9532.0031.0131.4231.425,312,500
Nov 05, 202431.5431.8831.3831.8731.872,459,600
Nov 04, 202431.2831.9331.1631.7131.712,496,500
Nov 01, 202431.4331.6731.1531.1831.183,007,000
Oct 31, 202431.6231.8231.1231.1631.163,988,100
Oct 30, 202431.0131.7830.8931.7231.724,218,100
Oct 29, 202431.5631.7130.5130.8830.887,199,300
Oct 28, 202432.0532.4831.9331.9531.952,884,100
Oct 25, 202431.9732.2431.2531.8031.804,276,900
Oct 24, 202432.0032.1431.8532.1332.133,803,500
Oct 23, 202431.6431.9631.5231.8531.853,412,300
Oct 22, 202432.1132.1631.6231.6531.654,820,800
Oct 21, 202433.0133.1132.2532.2932.292,221,800
Oct 18, 202432.8533.0732.6933.0633.062,538,600
Oct 17, 202433.1533.2432.6532.8032.802,378,000
Oct 16, 202433.2333.5733.2133.4533.452,331,000
Oct 15, 202432.8533.4632.7633.0533.054,210,000
Oct 14, 202432.8733.0532.5332.5932.594,762,100
Oct 11, 202432.7733.0832.6933.0333.032,270,100
Oct 10, 202432.9133.0232.6232.6332.632,597,400
Oct 09, 202433.1133.2332.8333.0633.065,245,200
Oct 08, 202432.8333.1832.8033.1133.112,675,100
Oct 07, 202432.6132.9232.3532.8532.852,913,200
Oct 04, 202432.7733.0532.4832.8832.883,276,900
Oct 03, 202433.4433.5532.8532.9332.933,995,800
Oct 02, 202433.4433.7433.3233.6233.623,259,300
Oct 01, 202433.8133.9633.3233.7033.703,394,100
Sep 30, 202433.5834.0233.5833.8633.864,767,700
Sep 27, 202433.3534.0333.0033.7533.754,729,500
Sep 26, 202433.2533.5432.8833.1633.164,791,200
Sep 25, 202433.7233.8032.9232.9732.975,299,100
Sep 24, 202433.4233.9633.3433.7833.783,528,100
Sep 23, 202433.4333.7433.2833.5533.553,323,700
Sep 20, 202433.6633.6633.0533.2433.247,981,300
Sep 19, 202433.5733.8833.4633.5933.597,283,500
Sep 18, 202433.3333.5332.9933.1033.104,266,900
Sep 17, 202432.9333.2832.7133.2533.254,597,300
Sep 16, 202432.6132.7732.3632.5132.512,615,000
Sep 13, 202431.7032.4831.6732.4532.454,077,800
Sep 12, 202430.8431.4230.8431.4131.415,749,500
Sep 11, 202430.4430.9130.2830.8630.863,741,900
Sep 10, 202430.3130.9330.1430.8930.893,241,600
Sep 09, 202430.2930.4230.0530.2730.273,779,700
Sep 06, 202430.1830.6330.1730.3530.354,983,600
Sep 05, 202430.3730.5130.1530.1730.173,838,000
Sep 04, 202430.2530.6230.0230.1530.152,879,500
Sep 03, 202430.2230.7130.1730.2830.284,106,000
Aug 30, 202430.4930.5230.1430.4930.495,278,100
Aug 29, 202430.6830.7830.4130.4930.492,943,900
Aug 28, 202430.9030.9530.4430.6430.643,662,000
Aug 27, 202430.8530.8730.5830.6030.602,956,200
Aug 26, 202431.5531.5531.0131.0831.082,709,500
Aug 23, 202430.4031.4930.3731.3631.363,294,900
Aug 22, 202430.4030.4230.0630.2630.263,398,300
Aug 21, 202430.1930.4329.8630.4130.413,161,200
Aug 20, 202430.1830.2529.7030.1130.113,717,400
Aug 19, 202429.9330.1929.8530.1830.183,152,500
Aug 16, 202429.9930.1229.6929.9129.912,752,800
Aug 15, 202430.1630.3930.0030.0930.094,131,200
Aug 14, 202430.3930.4130.0030.0230.025,567,600
Aug 13, 202430.3230.4930.2030.3330.333,575,900
Aug 12, 202430.5330.5630.0730.1430.143,044,200
Aug 09, 202431.0931.2430.6630.6830.683,567,500
Aug 08, 202431.2131.3330.9931.1031.102,996,800
Aug 07, 202431.7832.1531.1131.1531.153,832,000
Aug 06, 202431.0731.9830.8831.6431.645,310,800
Aug 05, 202431.2931.8130.7531.1331.136,329,800
Aug 02, 202431.8932.0531.4331.7431.744,942,200
Aug 01, 202431.8932.1331.5531.9231.924,652,700
Jul 31, 202431.6432.1831.4731.7631.764,226,700
Jul 30, 202431.2931.9731.2931.7631.763,901,300
Jul 29, 202431.3031.6831.0531.2731.273,382,200
Jul 26, 202430.9231.7130.1031.6031.604,898,500
Jul 25, 202429.9930.7229.8130.3130.313,323,200
Jul 24, 202430.3130.3829.8129.8729.873,191,600
Jul 23, 202430.4130.4930.1130.2630.262,759,600
Jul 22, 202430.1930.6529.8730.6030.603,723,000
Jul 19, 202430.4830.5829.8730.1430.142,965,100
Jul 18, 202430.2530.9530.1530.3130.313,436,800
Jul 17, 202429.7630.5529.7630.4930.493,253,100
Jul 16, 202429.1829.8029.0429.7329.732,884,900
Jul 15, 202429.3329.3728.9429.0429.043,685,500
Jul 12, 202429.2129.4228.7729.2829.285,489,200
Jul 11, 202428.0429.1227.9228.9628.966,855,900
Jul 10, 202427.4827.6527.1027.5827.583,776,300
Jul 09, 202427.5227.6627.3927.5727.573,734,500
Jul 08, 202427.4627.5927.2727.5927.594,055,500
Jul 05, 202427.0727.4526.7327.4527.455,346,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...