Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
27.50
+0.29 (1.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.2727.8827.2127.5027.501.07%10,158,111
Dec 19, 202427.7528.0227.1827.2127.21-2.68%4,919,229
Dec 18, 202429.3129.4627.9527.9627.96-4.83%3,942,031
Dec 17, 202429.2629.5729.0029.3829.38-0.91%3,853,010
Dec 16, 202430.1130.1229.6229.6529.65-1.36%3,076,724
Dec 13, 202430.3130.3929.7930.0630.06-1.12%3,176,023
Dec 12, 202430.7831.1330.3830.4030.40-1.59%2,848,500
Dec 11, 202431.0931.1630.7430.8930.89-0.10%5,665,223
Dec 10, 202431.6831.9330.7330.9230.92-2.58%3,349,559
Dec 9, 202431.4131.9031.3931.7431.741.44%3,266,535
Dec 6, 202432.0332.7031.1331.2931.291.07%3,395,100
Dec 5, 202431.1231.2230.7230.9630.96-0.90%2,067,047
Dec 4, 202431.5431.7430.9131.2431.24-1.51%3,308,013
Dec 3, 202432.0232.1031.6031.7231.72-0.78%2,492,873
Dec 2, 202432.0632.1431.7931.9731.97-0.90%3,190,100
Nov 29, 202432.5432.5532.2032.2632.26-0.28%2,107,947
Nov 27, 202432.1732.4932.1032.3532.151.38%2,785,232
Nov 26, 202432.0932.1731.6631.9131.71-0.99%2,365,412
Nov 25, 202431.5832.5831.5032.2332.033.17%7,706,006
Nov 22, 202430.8031.2830.6531.2431.052.09%2,514,204
Nov 21, 202430.6230.7730.4230.6030.41-0.23%2,763,630
Nov 20, 202430.6330.8330.3530.6730.48-0.03%3,593,489
Nov 19, 202430.8130.9730.5130.6830.49-1.10%1,639,017
Nov 18, 202430.8231.1830.7831.0230.830.29%1,918,433
Nov 15, 202430.8731.0830.7330.9330.740.23%2,916,637
Nov 14, 202430.6631.0330.6630.8630.67-0.10%2,965,000
Nov 13, 202430.9831.1630.8030.8930.700.68%2,429,700
Nov 12, 202431.1131.4430.6630.6830.49-2.14%2,898,767
Nov 11, 202431.7832.0531.3031.3531.16-1.69%2,581,537
Nov 8, 202431.7032.1631.6131.8931.690.47%2,669,600
Nov 7, 202431.5232.0531.3631.7431.541.02%3,639,600
Nov 6, 202431.9532.0031.0131.4231.23-1.41%5,312,500
Nov 5, 202431.5431.8831.3831.8731.670.50%2,459,600
Nov 4, 202431.2831.9331.1631.7131.511.70%2,496,586
Nov 1, 202431.4331.6731.1531.1830.990.06%3,007,024
Oct 31, 202431.6231.8231.1231.1630.97-1.77%3,988,100
Oct 30, 202431.0131.7830.8931.7231.522.72%4,218,162
Oct 29, 202431.5631.7130.5130.8830.69-3.35%7,199,300
Oct 28, 202432.0532.4831.9331.9531.750.47%2,884,100
Oct 25, 202431.9732.2431.2531.8031.60-1.03%4,276,945
Oct 24, 202432.0032.1431.8532.1331.930.88%3,803,877
Oct 23, 202431.6431.9631.5231.8531.650.63%3,412,300
Oct 22, 202432.1132.1631.6231.6531.45-1.98%4,820,815
Oct 21, 202433.0133.1132.2532.2932.09-2.33%2,221,800
Oct 18, 202432.8533.0732.6933.0632.860.79%2,538,624
Oct 17, 202433.1533.2432.6532.8032.60-1.94%2,378,051
Oct 16, 202433.2333.5733.2133.4533.241.21%2,331,000
Oct 15, 202432.8533.4632.7633.0532.851.41%4,210,000
Oct 14, 202432.8733.0532.5332.5932.39-1.33%4,762,100
Oct 11, 202432.7733.0832.6933.0332.831.23%2,270,198
Oct 10, 202432.9133.0232.6232.6332.43-1.30%2,597,613
Oct 9, 202433.1133.2332.8333.0632.86-0.15%5,245,345
Oct 8, 202432.8333.1832.8033.1132.910.79%2,675,341
Oct 7, 202432.6132.9232.3532.8532.65-0.09%2,913,336
Oct 4, 202432.7733.0532.4832.8832.68-0.15%3,277,098
Oct 3, 202433.4433.5532.8532.9332.73-2.05%3,995,870
Oct 2, 202433.4433.7433.3233.6233.41-0.24%3,259,340
Oct 1, 202433.8133.9633.3233.7033.49-0.47%3,394,126
Sep 30, 202433.5834.0233.5833.8633.650.33%4,767,715
Sep 27, 202433.3534.0333.0033.7533.541.78%4,729,500
Sep 26, 202433.2533.5432.8833.1632.950.58%4,791,224
Sep 25, 202433.7233.8032.9232.9732.77-2.40%5,299,117
Sep 24, 202433.4233.9633.3433.7833.570.69%3,528,100
Sep 23, 202433.4333.7433.2833.5533.340.93%3,323,700
Sep 20, 202433.6633.6633.0533.2433.03-1.04%7,981,300
Sep 19, 202433.5733.8833.4633.5933.381.48%7,283,500
Sep 18, 202433.3333.5332.9933.1032.90-0.45%4,266,900
Sep 17, 202432.9333.2832.7133.2533.042.28%4,597,304
Sep 16, 202432.6132.7732.3632.5132.310.18%2,615,000
Sep 13, 202431.7032.4831.6732.4532.253.31%4,077,823
Sep 12, 202430.8431.4230.8431.4131.221.78%5,749,516
Sep 11, 202430.4430.9130.2830.8630.67-0.10%3,742,025
Sep 10, 202430.3130.9330.1430.8930.702.05%3,241,600
Sep 9, 202430.2930.4230.0530.2730.08-0.26%3,779,727
Sep 6, 202430.1830.6330.1730.3530.160.60%4,983,630
Sep 5, 202430.3730.5130.1530.1729.980.07%3,838,048
Sep 4, 202430.2530.6230.0230.1529.96-0.43%2,879,500
Sep 3, 202430.2230.7130.1730.2830.09-0.69%4,106,157
Aug 30, 202430.4930.5230.1430.4930.30-5,278,100
Aug 29, 202430.6830.7830.4130.4930.10-0.49%2,943,900
Aug 28, 202430.9030.9530.4430.6430.250.13%3,662,000
Aug 27, 202430.8530.8730.5830.6030.21-1.54%2,956,221
Aug 26, 202431.5531.5531.0131.0830.69-0.89%2,709,610
Aug 23, 202430.4031.4930.3731.3630.963.64%3,294,938
Aug 22, 202430.4030.4230.0630.2629.88-0.49%3,398,314
Aug 21, 202430.1930.4329.8630.4130.021.00%3,161,267
Aug 20, 202430.1830.2529.7030.1129.73-0.23%3,717,420
Aug 19, 202429.9330.1929.8530.1829.800.90%3,152,530
Aug 16, 202429.9930.1229.6929.9129.53-0.60%2,752,885
Aug 15, 202430.1630.3930.0030.0929.710.23%4,131,229
Aug 14, 202430.3930.4130.0030.0229.64-1.02%5,567,600
Aug 13, 202430.3230.4930.2030.3329.940.63%3,575,940
Aug 12, 202430.5330.5630.0730.1429.76-1.76%3,044,438
Aug 9, 202431.0931.2430.6630.6830.29-1.35%3,567,532
Aug 8, 202431.2131.3330.9931.1030.70-0.16%2,996,800
Aug 7, 202431.7832.1531.1131.1530.75-1.55%3,832,038
Aug 6, 202431.0731.9830.8831.6431.241.64%5,310,800
Aug 5, 202431.2931.8130.7531.1330.73-1.92%6,329,927
Aug 2, 202431.8932.0531.4331.7431.34-0.56%4,942,200
Aug 1, 202431.8932.1331.5531.9231.510.50%4,652,711