Skip to main content

Weyerhaeuser Co (NY: WY )

30.89 +0.21 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 30.98 31.16 30.80 30.89 2,429,845 +0.21(+0.68%)
Nov 12, 2024 31.11 31.44 30.66 30.68 2,898,707 -0.67(-2.14%)
Nov 11, 2024 31.78 32.05 31.30 31.35 2,581,538 -0.54(-1.69%)
Nov 08, 2024 31.70 32.16 31.61 31.89 2,669,596 +0.15(+0.47%)
Nov 07, 2024 31.52 32.05 31.36 31.74 3,639,561 +0.32(+1.02%)
Nov 06, 2024 31.95 32.00 31.01 31.42 5,312,498 -0.45(-1.41%)
Nov 05, 2024 31.54 31.88 31.38 31.87 2,458,995 +0.16(+0.50%)
Nov 04, 2024 31.28 31.93 31.16 31.71 2,496,533 +0.53(+1.70%)
Nov 01, 2024 31.43 31.67 31.14 31.18 3,007,025 +0.02(+0.06%)
Oct 31, 2024 31.62 31.82 31.12 31.16 3,988,096 -0.56(-1.77%)
Oct 30, 2024 31.01 31.78 30.89 31.72 4,218,083 +0.84(+2.72%)
Oct 29, 2024 31.56 31.71 30.50 30.88 7,199,306 -1.07(-3.35%)
Oct 28, 2024 32.05 32.48 31.93 31.95 2,884,082 +0.15(+0.47%)
Oct 25, 2024 31.97 32.24 31.25 31.80 4,276,947 -0.33(-1.03%)
Oct 24, 2024 32.00 32.14 31.85 32.13 3,803,843 +0.28(+0.88%)
Oct 23, 2024 31.64 31.96 31.52 31.85 3,412,278 +0.20(+0.63%)
Oct 22, 2024 32.11 32.16 31.61 31.65 4,821,110 -0.64(-1.98%)
Oct 21, 2024 33.01 33.11 32.25 32.29 2,221,781 -0.77(-2.33%)
Oct 18, 2024 32.85 33.07 32.69 33.06 2,538,625 +0.26(+0.79%)
Oct 17, 2024 33.15 33.24 32.65 32.80 2,378,052 -0.65(-1.94%)
Oct 16, 2024 33.23 33.56 33.21 33.45 2,330,978 +0.40(+1.21%)
Oct 15, 2024 32.85 33.46 32.76 33.05 4,209,971 +0.46(+1.41%)
Oct 14, 2024 32.87 33.05 32.52 32.59 4,762,081 -0.44(-1.33%)
Oct 11, 2024 32.77 33.08 32.69 33.03 2,270,199 +0.40(+1.23%)
Oct 10, 2024 32.91 33.02 32.62 32.63 2,597,606 -0.43(-1.30%)
Oct 09, 2024 33.11 33.23 32.83 33.06 5,245,347 -0.05(-0.15%)
Oct 08, 2024 32.83 33.18 32.80 33.11 2,675,341 +0.26(+0.79%)
Oct 07, 2024 32.61 32.91 32.35 32.85 2,913,236 -0.03(-0.09%)
Oct 04, 2024 32.77 33.05 32.48 32.88 3,276,582 -0.05(-0.15%)
Oct 03, 2024 33.44 33.55 32.84 32.93 3,995,871 -0.69(-2.05%)
Oct 02, 2024 33.44 33.74 33.32 33.62 3,259,318 -0.08(-0.24%)
Oct 01, 2024 33.81 33.96 33.32 33.70 3,394,122 -0.16(-0.47%)
Sep 30, 2024 33.58 34.02 33.58 33.86 4,767,712 +0.11(+0.33%)
Sep 27, 2024 33.35 34.02 33.00 33.75 4,729,490 +0.59(+1.78%)
Sep 26, 2024 33.25 33.54 32.88 33.16 4,791,225 +0.19(+0.58%)
Sep 25, 2024 33.72 33.80 32.91 32.97 5,299,127 -0.81(-2.40%)
Sep 24, 2024 33.42 33.95 33.34 33.78 3,528,063 +0.23(+0.69%)
Sep 23, 2024 33.43 33.74 33.28 33.55 3,323,677 +0.31(+0.93%)
Sep 20, 2024 33.66 33.66 33.05 33.24 7,981,305 -0.35(-1.04%)
Sep 19, 2024 33.57 33.88 33.46 33.59 7,283,483 +0.49(+1.48%)
Sep 18, 2024 33.33 33.53 32.99 33.10 4,268,014 -0.15(-0.45%)
Sep 17, 2024 32.93 33.28 32.71 33.25 4,597,301 +0.74(+2.28%)
Sep 16, 2024 32.61 32.77 32.36 32.51 2,610,643 +0.06(+0.18%)
Sep 13, 2024 31.70 32.48 31.67 32.45 4,077,824 +1.04(+3.31%)
Sep 12, 2024 30.84 31.42 30.84 31.41 5,749,516 +0.55(+1.78%)
Sep 11, 2024 30.44 30.91 30.28 30.86 3,742,026 -0.03(-0.10%)
Sep 10, 2024 30.31 30.93 30.14 30.89 3,241,553 +0.62(+2.05%)
Sep 09, 2024 30.29 30.41 30.05 30.27 3,779,729 -0.08(-0.26%)
Sep 06, 2024 30.18 30.63 30.17 30.35 4,983,631 +0.18(+0.60%)
Sep 05, 2024 30.37 30.51 30.15 30.17 3,838,048 +0.02(+0.07%)
Sep 04, 2024 30.25 30.62 30.02 30.15 2,879,465 -0.13(-0.43%)
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.