Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
25.48
-0.23 (-0.89%)
At close: Aug 8, 2025, 4:00 PM
25.60
+0.12 (0.47%)
After-hours: Aug 8, 2025, 7:55 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202525.7025.8325.4225.4825.48-0.89%2,398,866
Aug 7, 202525.9326.1025.4925.7125.710.63%3,248,334
Aug 6, 202525.8125.8225.5325.5525.55-0.97%3,767,819
Aug 5, 202525.3525.9025.2925.8025.802.10%4,830,668
Aug 4, 202525.1025.4124.9825.2725.270.76%3,823,189
Aug 1, 202525.2225.3324.7225.0825.080.12%4,684,780
Jul 31, 202525.3525.5625.0225.0525.05-1.92%5,651,465
Jul 30, 202525.9626.3525.4025.5425.54-1.54%3,962,276
Jul 29, 202525.8526.1625.7225.9425.940.23%3,968,223
Jul 28, 202526.2326.4225.8425.8825.88-2.23%4,402,020
Jul 25, 202525.5726.6325.3526.4726.473.08%8,976,885
Jul 24, 202525.9726.0525.4425.6825.68-1.08%7,160,391
Jul 23, 202526.1626.2525.9125.9625.96-0.80%5,336,109
Jul 22, 202525.2726.2425.2326.1726.174.47%5,987,999
Jul 21, 202525.5025.7025.0525.0525.05-1.03%4,597,923
Jul 18, 202525.7325.7725.1625.3125.31-1.44%5,117,352
Jul 17, 202525.9426.1125.6025.6825.68-0.85%4,674,820
Jul 16, 202525.5425.9425.3625.9025.902.17%5,694,513
Jul 15, 202525.8826.0725.3325.3525.35-2.09%3,336,407
Jul 14, 202526.2126.2325.8225.8925.89-1.60%3,425,581
Jul 11, 202526.2026.3725.8526.3126.310.50%3,614,241
Jul 10, 202526.1526.6226.0826.1826.180.11%4,524,659
Jul 9, 202526.1926.3426.0826.1526.15-0.08%5,318,028
Jul 8, 202525.5626.2625.5526.1726.172.07%9,423,653
Jul 7, 202526.3726.3725.5625.6425.64-2.99%4,820,433
Jul 3, 202526.7026.7326.2926.4326.43-1.01%2,532,915
Jul 2, 202526.3426.8526.2526.7026.701.75%3,685,983
Jul 1, 202525.4726.7225.1626.2426.242.14%5,075,126
Jun 30, 202525.9326.0225.4825.6925.69-0.62%5,887,053
Jun 27, 202525.9726.2825.7725.8525.85-1.79%10,612,032
Jun 26, 202526.2226.3726.0126.3226.320.96%3,358,611
Jun 25, 202526.3926.5526.0626.0726.07-2.18%5,057,004
Jun 24, 202526.6926.8026.5126.6526.650.26%2,929,311
Jun 23, 202526.1926.6126.1226.5826.581.53%2,493,571
Jun 20, 202526.1326.4326.0226.1826.180.81%6,493,307
Jun 18, 202525.9326.3125.8025.9725.970.39%2,664,205
Jun 17, 202526.7026.7025.7925.8725.87-3.11%3,323,186
Jun 16, 202527.0727.2026.6926.7026.70-0.37%3,341,009
Jun 13, 202527.0927.3226.6326.8026.80-1.83%2,811,651
Jun 12, 202527.2427.3826.9727.3027.30-0.22%2,341,650
Jun 11, 202527.6927.8627.2627.3627.36-0.80%3,030,763
Jun 10, 202527.1327.6827.0127.5827.582.11%3,444,115
Jun 9, 202526.8527.2726.7327.0127.011.05%3,327,188
Jun 6, 202526.9727.3526.6726.7326.730.11%4,794,695
Jun 5, 202526.3126.8526.0126.7026.701.56%5,811,896
Jun 4, 202525.8626.3725.8026.2926.291.66%3,872,822
Jun 3, 202525.4225.9325.3225.8625.860.74%3,634,010
Jun 2, 202525.6525.6925.4425.6725.67-0.93%3,076,927
May 30, 202525.8025.9825.6325.9125.91-0.50%11,663,801
May 29, 202525.9226.2425.7826.0425.830.58%3,538,975