Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
30.67
-0.01 (-0.03%)
Nov 20, 2024, 4:00 PM EST - Market closed

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.6330.8330.3530.6730.67-0.03%3,593,489
Nov 19, 202430.8130.9730.5130.6830.68-1.10%1,639,017
Nov 18, 202430.8231.1830.7831.0231.020.29%1,918,433
Nov 15, 202430.8731.0830.7330.9330.930.23%2,916,637
Nov 14, 202430.6631.0330.6630.8630.86-0.10%2,964,966
Nov 13, 202430.9831.1630.8030.8930.890.68%2,429,644
Nov 12, 202431.1131.4430.6630.6830.68-2.14%2,898,767
Nov 11, 202431.7832.0531.3031.3531.35-1.69%2,581,537
Nov 8, 202431.7032.1631.6131.8931.890.47%2,669,594
Nov 7, 202431.5232.0531.3631.7431.741.02%3,639,573
Nov 6, 202431.9532.0031.0131.4231.42-1.41%5,312,497
Nov 5, 202431.5431.8831.3831.8731.870.50%2,459,562
Nov 4, 202431.2831.9331.1631.7131.711.70%2,496,586
Nov 1, 202431.4331.6731.1531.1831.180.06%3,007,024
Oct 31, 202431.6231.8231.1231.1631.16-1.77%3,988,067
Oct 30, 202431.0131.7830.8931.7231.722.72%4,218,162
Oct 29, 202431.5631.7130.5130.8830.88-3.35%7,199,299
Oct 28, 202432.0532.4831.9331.9531.950.47%2,884,081
Oct 25, 202431.9732.2431.2531.8031.80-1.03%4,276,945
Oct 24, 202432.0032.1431.8532.1332.130.88%3,803,877
Oct 23, 202431.6431.9631.5231.8531.850.63%3,412,279
Oct 22, 202432.1132.1631.6231.6531.65-1.98%4,820,815
Oct 21, 202433.0133.1132.2532.2932.29-2.33%2,221,783
Oct 18, 202432.8533.0732.6933.0633.060.79%2,538,624
Oct 17, 202433.1533.2432.6532.8032.80-1.94%2,378,051
Oct 16, 202433.2333.5733.2133.4533.451.21%2,330,977
Oct 15, 202432.8533.4632.7633.0533.051.41%4,209,969
Oct 14, 202432.8733.0532.5332.5932.59-1.33%4,762,095
Oct 11, 202432.7733.0832.6933.0333.031.23%2,270,198
Oct 10, 202432.9133.0232.6232.6332.63-1.30%2,597,613
Oct 9, 202433.1133.2332.8333.0633.06-0.15%5,245,345
Oct 8, 202432.8333.1832.8033.1133.110.79%2,675,341
Oct 7, 202432.6132.9232.3532.8532.85-0.09%2,913,336
Oct 4, 202432.7733.0532.4832.8832.88-0.15%3,277,098
Oct 3, 202433.4433.5532.8532.9332.93-2.05%3,995,870
Oct 2, 202433.4433.7433.3233.6233.62-0.24%3,259,340
Oct 1, 202433.8133.9633.3233.7033.70-0.47%3,394,126
Sep 30, 202433.5834.0233.5833.8633.860.33%4,767,715
Sep 27, 202433.3534.0333.0033.7533.751.78%4,729,490
Sep 26, 202433.2533.5432.8833.1633.160.58%4,791,224
Sep 25, 202433.7233.8032.9232.9732.97-2.40%5,299,117
Sep 24, 202433.4233.9633.3433.7833.780.69%3,528,062
Sep 23, 202433.4333.7433.2833.5533.550.93%3,323,678
Sep 20, 202433.6633.6633.0533.2433.24-1.04%7,981,300
Sep 19, 202433.5733.8833.4633.5933.591.48%7,283,477
Sep 18, 202433.3333.5333.0033.1033.10-0.45%4,266,883
Sep 17, 202432.9333.2832.7133.2533.252.28%4,597,304
Sep 16, 202432.6132.7732.3632.5132.510.18%2,614,956
Sep 13, 202431.7032.4831.6732.4532.453.31%4,077,823
Sep 12, 202430.8431.4230.8431.4131.411.78%5,749,516
Sep 11, 202430.4430.9130.2830.8630.86-0.10%3,742,025
Sep 10, 202430.3130.9330.1430.8930.892.05%3,241,552
Sep 9, 202430.2930.4230.0530.2730.27-0.26%3,779,727
Sep 6, 202430.1830.6330.1730.3530.350.60%4,983,630
Sep 5, 202430.3730.5130.1530.1730.170.07%3,838,048
Sep 4, 202430.2530.6230.0230.1530.15-0.43%2,533,733
Sep 3, 202430.2230.7130.1730.2830.28-0.69%4,106,157
Aug 30, 202430.4930.5230.1430.4930.49-5,278,055
Aug 29, 202430.6830.7830.4130.4930.29-0.49%2,943,861
Aug 28, 202430.9030.9530.4430.6430.440.13%3,661,954
Aug 27, 202430.8530.8730.5830.6030.40-1.54%2,956,221
Aug 26, 202431.5531.5531.0131.0830.88-0.89%2,709,610
Aug 23, 202430.4031.4930.3731.3631.163.64%3,294,938
Aug 22, 202430.4030.4230.0630.2630.06-0.49%3,398,314
Aug 21, 202430.1930.4329.8630.4130.211.00%3,161,267
Aug 20, 202430.1830.2529.7030.1129.91-0.23%3,717,420
Aug 19, 202429.9330.1929.8530.1829.980.90%3,152,530
Aug 16, 202429.9930.1229.6929.9129.72-0.60%2,752,885
Aug 15, 202430.1630.3930.0030.0929.890.23%4,131,229
Aug 14, 202430.3930.4130.0030.0229.82-1.02%5,567,571
Aug 13, 202430.3230.4930.2030.3330.130.63%3,575,940
Aug 12, 202430.5330.5630.0730.1429.94-1.76%3,044,438
Aug 9, 202431.0931.2430.6630.6830.48-1.35%3,567,532
Aug 8, 202431.2131.3330.9931.1030.90-0.16%2,996,779
Aug 7, 202431.7832.1531.1131.1530.95-1.55%3,832,038
Aug 6, 202431.0731.9830.8831.6431.431.64%5,310,757
Aug 5, 202431.2931.8130.7531.1330.93-1.92%6,329,927
Aug 2, 202431.8932.0531.4331.7431.53-0.56%4,942,172
Aug 1, 202431.8932.1331.5531.9231.710.50%4,652,711
Jul 31, 202431.6432.1831.4731.7631.55-4,226,684
Jul 30, 202431.2931.9731.2931.7631.551.57%3,901,252
Jul 29, 202431.3031.6831.0531.2731.07-1.04%3,382,247
Jul 26, 202430.9231.7130.1031.6031.394.26%4,898,545
Jul 25, 202429.9930.7229.8130.3130.111.47%3,323,160
Jul 24, 202430.3130.3829.8129.8729.68-1.29%3,191,580
Jul 23, 202430.4130.4930.1130.2630.06-1.11%2,759,639
Jul 22, 202430.1930.6529.8730.6030.401.53%3,723,041
Jul 19, 202430.4830.5829.8730.1429.94-0.56%2,965,064
Jul 18, 202430.2530.9530.1530.3130.11-0.59%3,436,771
Jul 17, 202429.7630.5529.7630.4930.292.56%3,253,099
Jul 16, 202429.1829.8029.0429.7329.542.38%2,884,871
Jul 15, 202429.3329.3728.9429.0428.85-0.82%3,685,532
Jul 12, 202429.2129.4228.7729.2829.091.10%5,489,237
Jul 11, 202428.0429.1227.9228.9628.775.00%6,859,119
Jul 10, 202427.4827.6527.1027.5827.400.04%3,776,337
Jul 9, 202427.5227.6627.3927.5727.39-0.07%3,734,542
Jul 8, 202427.4627.5927.2727.5927.410.51%4,055,457
Jul 5, 202427.0727.4526.7327.4527.271.48%5,346,210
Jul 3, 202427.4727.6026.9827.0526.87-1.56%2,549,918
Jul 2, 202427.6027.6127.3127.4827.30-0.29%2,769,712