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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 27.27 | 27.88 | 27.21 | 27.50 | 27.50 | 1.07% | 10,158,111 |
Dec 19, 2024 | 27.75 | 28.02 | 27.18 | 27.21 | 27.21 | -2.68% | 4,919,229 |
Dec 18, 2024 | 29.31 | 29.46 | 27.95 | 27.96 | 27.96 | -4.83% | 3,942,031 |
Dec 17, 2024 | 29.26 | 29.57 | 29.00 | 29.38 | 29.38 | -0.91% | 3,853,010 |
Dec 16, 2024 | 30.11 | 30.12 | 29.62 | 29.65 | 29.65 | -1.36% | 3,076,724 |
Dec 13, 2024 | 30.31 | 30.39 | 29.79 | 30.06 | 30.06 | -1.12% | 3,176,023 |
Dec 12, 2024 | 30.78 | 31.13 | 30.38 | 30.40 | 30.40 | -1.59% | 2,848,500 |
Dec 11, 2024 | 31.09 | 31.16 | 30.74 | 30.89 | 30.89 | -0.10% | 5,665,223 |
Dec 10, 2024 | 31.68 | 31.93 | 30.73 | 30.92 | 30.92 | -2.58% | 3,349,559 |
Dec 9, 2024 | 31.41 | 31.90 | 31.39 | 31.74 | 31.74 | 1.44% | 3,266,535 |
Dec 6, 2024 | 32.03 | 32.70 | 31.13 | 31.29 | 31.29 | 1.07% | 3,395,100 |
Dec 5, 2024 | 31.12 | 31.22 | 30.72 | 30.96 | 30.96 | -0.90% | 2,067,047 |
Dec 4, 2024 | 31.54 | 31.74 | 30.91 | 31.24 | 31.24 | -1.51% | 3,308,013 |
Dec 3, 2024 | 32.02 | 32.10 | 31.60 | 31.72 | 31.72 | -0.78% | 2,492,873 |
Dec 2, 2024 | 32.06 | 32.14 | 31.79 | 31.97 | 31.97 | -0.90% | 3,190,100 |
Nov 29, 2024 | 32.54 | 32.55 | 32.20 | 32.26 | 32.26 | -0.28% | 2,107,947 |
Nov 27, 2024 | 32.17 | 32.49 | 32.10 | 32.35 | 32.15 | 1.38% | 2,785,232 |
Nov 26, 2024 | 32.09 | 32.17 | 31.66 | 31.91 | 31.71 | -0.99% | 2,365,412 |
Nov 25, 2024 | 31.58 | 32.58 | 31.50 | 32.23 | 32.03 | 3.17% | 7,706,006 |
Nov 22, 2024 | 30.80 | 31.28 | 30.65 | 31.24 | 31.05 | 2.09% | 2,514,204 |
Nov 21, 2024 | 30.62 | 30.77 | 30.42 | 30.60 | 30.41 | -0.23% | 2,763,630 |
Nov 20, 2024 | 30.63 | 30.83 | 30.35 | 30.67 | 30.48 | -0.03% | 3,593,489 |
Nov 19, 2024 | 30.81 | 30.97 | 30.51 | 30.68 | 30.49 | -1.10% | 1,639,017 |
Nov 18, 2024 | 30.82 | 31.18 | 30.78 | 31.02 | 30.83 | 0.29% | 1,918,433 |
Nov 15, 2024 | 30.87 | 31.08 | 30.73 | 30.93 | 30.74 | 0.23% | 2,916,637 |
Nov 14, 2024 | 30.66 | 31.03 | 30.66 | 30.86 | 30.67 | -0.10% | 2,965,000 |
Nov 13, 2024 | 30.98 | 31.16 | 30.80 | 30.89 | 30.70 | 0.68% | 2,429,700 |
Nov 12, 2024 | 31.11 | 31.44 | 30.66 | 30.68 | 30.49 | -2.14% | 2,898,767 |
Nov 11, 2024 | 31.78 | 32.05 | 31.30 | 31.35 | 31.16 | -1.69% | 2,581,537 |
Nov 8, 2024 | 31.70 | 32.16 | 31.61 | 31.89 | 31.69 | 0.47% | 2,669,600 |
Nov 7, 2024 | 31.52 | 32.05 | 31.36 | 31.74 | 31.54 | 1.02% | 3,639,600 |
Nov 6, 2024 | 31.95 | 32.00 | 31.01 | 31.42 | 31.23 | -1.41% | 5,312,500 |
Nov 5, 2024 | 31.54 | 31.88 | 31.38 | 31.87 | 31.67 | 0.50% | 2,459,600 |
Nov 4, 2024 | 31.28 | 31.93 | 31.16 | 31.71 | 31.51 | 1.70% | 2,496,586 |
Nov 1, 2024 | 31.43 | 31.67 | 31.15 | 31.18 | 30.99 | 0.06% | 3,007,024 |
Oct 31, 2024 | 31.62 | 31.82 | 31.12 | 31.16 | 30.97 | -1.77% | 3,988,100 |
Oct 30, 2024 | 31.01 | 31.78 | 30.89 | 31.72 | 31.52 | 2.72% | 4,218,162 |
Oct 29, 2024 | 31.56 | 31.71 | 30.51 | 30.88 | 30.69 | -3.35% | 7,199,300 |
Oct 28, 2024 | 32.05 | 32.48 | 31.93 | 31.95 | 31.75 | 0.47% | 2,884,100 |
Oct 25, 2024 | 31.97 | 32.24 | 31.25 | 31.80 | 31.60 | -1.03% | 4,276,945 |
Oct 24, 2024 | 32.00 | 32.14 | 31.85 | 32.13 | 31.93 | 0.88% | 3,803,877 |
Oct 23, 2024 | 31.64 | 31.96 | 31.52 | 31.85 | 31.65 | 0.63% | 3,412,300 |
Oct 22, 2024 | 32.11 | 32.16 | 31.62 | 31.65 | 31.45 | -1.98% | 4,820,815 |
Oct 21, 2024 | 33.01 | 33.11 | 32.25 | 32.29 | 32.09 | -2.33% | 2,221,800 |
Oct 18, 2024 | 32.85 | 33.07 | 32.69 | 33.06 | 32.86 | 0.79% | 2,538,624 |
Oct 17, 2024 | 33.15 | 33.24 | 32.65 | 32.80 | 32.60 | -1.94% | 2,378,051 |
Oct 16, 2024 | 33.23 | 33.57 | 33.21 | 33.45 | 33.24 | 1.21% | 2,331,000 |
Oct 15, 2024 | 32.85 | 33.46 | 32.76 | 33.05 | 32.85 | 1.41% | 4,210,000 |
Oct 14, 2024 | 32.87 | 33.05 | 32.53 | 32.59 | 32.39 | -1.33% | 4,762,100 |
Oct 11, 2024 | 32.77 | 33.08 | 32.69 | 33.03 | 32.83 | 1.23% | 2,270,198 |
Oct 10, 2024 | 32.91 | 33.02 | 32.62 | 32.63 | 32.43 | -1.30% | 2,597,613 |
Oct 9, 2024 | 33.11 | 33.23 | 32.83 | 33.06 | 32.86 | -0.15% | 5,245,345 |
Oct 8, 2024 | 32.83 | 33.18 | 32.80 | 33.11 | 32.91 | 0.79% | 2,675,341 |
Oct 7, 2024 | 32.61 | 32.92 | 32.35 | 32.85 | 32.65 | -0.09% | 2,913,336 |
Oct 4, 2024 | 32.77 | 33.05 | 32.48 | 32.88 | 32.68 | -0.15% | 3,277,098 |
Oct 3, 2024 | 33.44 | 33.55 | 32.85 | 32.93 | 32.73 | -2.05% | 3,995,870 |
Oct 2, 2024 | 33.44 | 33.74 | 33.32 | 33.62 | 33.41 | -0.24% | 3,259,340 |
Oct 1, 2024 | 33.81 | 33.96 | 33.32 | 33.70 | 33.49 | -0.47% | 3,394,126 |
Sep 30, 2024 | 33.58 | 34.02 | 33.58 | 33.86 | 33.65 | 0.33% | 4,767,715 |
Sep 27, 2024 | 33.35 | 34.03 | 33.00 | 33.75 | 33.54 | 1.78% | 4,729,500 |
Sep 26, 2024 | 33.25 | 33.54 | 32.88 | 33.16 | 32.95 | 0.58% | 4,791,224 |
Sep 25, 2024 | 33.72 | 33.80 | 32.92 | 32.97 | 32.77 | -2.40% | 5,299,117 |
Sep 24, 2024 | 33.42 | 33.96 | 33.34 | 33.78 | 33.57 | 0.69% | 3,528,100 |
Sep 23, 2024 | 33.43 | 33.74 | 33.28 | 33.55 | 33.34 | 0.93% | 3,323,700 |
Sep 20, 2024 | 33.66 | 33.66 | 33.05 | 33.24 | 33.03 | -1.04% | 7,981,300 |
Sep 19, 2024 | 33.57 | 33.88 | 33.46 | 33.59 | 33.38 | 1.48% | 7,283,500 |
Sep 18, 2024 | 33.33 | 33.53 | 32.99 | 33.10 | 32.90 | -0.45% | 4,266,900 |
Sep 17, 2024 | 32.93 | 33.28 | 32.71 | 33.25 | 33.04 | 2.28% | 4,597,304 |
Sep 16, 2024 | 32.61 | 32.77 | 32.36 | 32.51 | 32.31 | 0.18% | 2,615,000 |
Sep 13, 2024 | 31.70 | 32.48 | 31.67 | 32.45 | 32.25 | 3.31% | 4,077,823 |
Sep 12, 2024 | 30.84 | 31.42 | 30.84 | 31.41 | 31.22 | 1.78% | 5,749,516 |
Sep 11, 2024 | 30.44 | 30.91 | 30.28 | 30.86 | 30.67 | -0.10% | 3,742,025 |
Sep 10, 2024 | 30.31 | 30.93 | 30.14 | 30.89 | 30.70 | 2.05% | 3,241,600 |
Sep 9, 2024 | 30.29 | 30.42 | 30.05 | 30.27 | 30.08 | -0.26% | 3,779,727 |
Sep 6, 2024 | 30.18 | 30.63 | 30.17 | 30.35 | 30.16 | 0.60% | 4,983,630 |
Sep 5, 2024 | 30.37 | 30.51 | 30.15 | 30.17 | 29.98 | 0.07% | 3,838,048 |
Sep 4, 2024 | 30.25 | 30.62 | 30.02 | 30.15 | 29.96 | -0.43% | 2,879,500 |
Sep 3, 2024 | 30.22 | 30.71 | 30.17 | 30.28 | 30.09 | -0.69% | 4,106,157 |
Aug 30, 2024 | 30.49 | 30.52 | 30.14 | 30.49 | 30.30 | - | 5,278,100 |
Aug 29, 2024 | 30.68 | 30.78 | 30.41 | 30.49 | 30.10 | -0.49% | 2,943,900 |
Aug 28, 2024 | 30.90 | 30.95 | 30.44 | 30.64 | 30.25 | 0.13% | 3,662,000 |
Aug 27, 2024 | 30.85 | 30.87 | 30.58 | 30.60 | 30.21 | -1.54% | 2,956,221 |
Aug 26, 2024 | 31.55 | 31.55 | 31.01 | 31.08 | 30.69 | -0.89% | 2,709,610 |
Aug 23, 2024 | 30.40 | 31.49 | 30.37 | 31.36 | 30.96 | 3.64% | 3,294,938 |
Aug 22, 2024 | 30.40 | 30.42 | 30.06 | 30.26 | 29.88 | -0.49% | 3,398,314 |
Aug 21, 2024 | 30.19 | 30.43 | 29.86 | 30.41 | 30.02 | 1.00% | 3,161,267 |
Aug 20, 2024 | 30.18 | 30.25 | 29.70 | 30.11 | 29.73 | -0.23% | 3,717,420 |
Aug 19, 2024 | 29.93 | 30.19 | 29.85 | 30.18 | 29.80 | 0.90% | 3,152,530 |
Aug 16, 2024 | 29.99 | 30.12 | 29.69 | 29.91 | 29.53 | -0.60% | 2,752,885 |
Aug 15, 2024 | 30.16 | 30.39 | 30.00 | 30.09 | 29.71 | 0.23% | 4,131,229 |
Aug 14, 2024 | 30.39 | 30.41 | 30.00 | 30.02 | 29.64 | -1.02% | 5,567,600 |
Aug 13, 2024 | 30.32 | 30.49 | 30.20 | 30.33 | 29.94 | 0.63% | 3,575,940 |
Aug 12, 2024 | 30.53 | 30.56 | 30.07 | 30.14 | 29.76 | -1.76% | 3,044,438 |
Aug 9, 2024 | 31.09 | 31.24 | 30.66 | 30.68 | 30.29 | -1.35% | 3,567,532 |
Aug 8, 2024 | 31.21 | 31.33 | 30.99 | 31.10 | 30.70 | -0.16% | 2,996,800 |
Aug 7, 2024 | 31.78 | 32.15 | 31.11 | 31.15 | 30.75 | -1.55% | 3,832,038 |
Aug 6, 2024 | 31.07 | 31.98 | 30.88 | 31.64 | 31.24 | 1.64% | 5,310,800 |
Aug 5, 2024 | 31.29 | 31.81 | 30.75 | 31.13 | 30.73 | -1.92% | 6,329,927 |
Aug 2, 2024 | 31.89 | 32.05 | 31.43 | 31.74 | 31.34 | -0.56% | 4,942,200 |
Aug 1, 2024 | 31.89 | 32.13 | 31.55 | 31.92 | 31.51 | 0.50% | 4,652,711 |