Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
33.03
+0.40 (1.23%)
Oct 11, 2024, 4:00 PM EDT - Market closed
Weyerhaeuser Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 11, 2024 | 32.77 | 33.08 | 32.69 | 33.03 | 33.03 | 1.23% | 2,270,198 |
Oct 10, 2024 | 32.91 | 33.02 | 32.62 | 32.63 | 32.63 | -1.30% | 2,597,613 |
Oct 9, 2024 | 33.11 | 33.23 | 32.83 | 33.06 | 33.06 | -0.15% | 5,245,345 |
Oct 8, 2024 | 32.83 | 33.18 | 32.80 | 33.11 | 33.11 | 0.79% | 2,675,341 |
Oct 7, 2024 | 32.61 | 32.92 | 32.35 | 32.85 | 32.85 | -0.09% | 2,913,336 |
Oct 4, 2024 | 32.77 | 33.05 | 32.48 | 32.88 | 32.88 | -0.15% | 3,277,098 |
Oct 3, 2024 | 33.44 | 33.55 | 32.85 | 32.93 | 32.93 | -2.05% | 3,995,870 |
Oct 2, 2024 | 33.44 | 33.74 | 33.32 | 33.62 | 33.62 | -0.24% | 3,259,340 |
Oct 1, 2024 | 33.81 | 33.96 | 33.32 | 33.70 | 33.70 | -0.47% | 3,394,126 |
Sep 30, 2024 | 33.58 | 34.02 | 33.58 | 33.86 | 33.86 | 0.33% | 4,767,715 |
Sep 27, 2024 | 33.35 | 34.03 | 33.00 | 33.75 | 33.75 | 1.78% | 4,729,490 |
Sep 26, 2024 | 33.25 | 33.54 | 32.88 | 33.16 | 33.16 | 0.58% | 4,791,224 |
Sep 25, 2024 | 33.72 | 33.80 | 32.92 | 32.97 | 32.97 | -2.40% | 5,299,117 |
Sep 24, 2024 | 33.42 | 33.96 | 33.34 | 33.78 | 33.78 | 0.69% | 3,528,062 |
Sep 23, 2024 | 33.43 | 33.74 | 33.28 | 33.55 | 33.55 | 0.93% | 3,323,678 |
Sep 20, 2024 | 33.66 | 33.66 | 33.05 | 33.24 | 33.24 | -1.04% | 7,981,300 |
Sep 19, 2024 | 33.57 | 33.88 | 33.46 | 33.59 | 33.59 | 1.48% | 7,283,477 |
Sep 18, 2024 | 33.33 | 33.53 | 33.00 | 33.10 | 33.10 | -0.45% | 4,266,883 |
Sep 17, 2024 | 32.93 | 33.28 | 32.71 | 33.25 | 33.25 | 2.28% | 4,597,304 |
Sep 16, 2024 | 32.61 | 32.77 | 32.36 | 32.51 | 32.51 | 0.18% | 2,614,956 |
Sep 13, 2024 | 31.70 | 32.48 | 31.67 | 32.45 | 32.45 | 3.31% | 4,077,823 |
Sep 12, 2024 | 30.84 | 31.42 | 30.84 | 31.41 | 31.41 | 1.78% | 5,749,516 |
Sep 11, 2024 | 30.44 | 30.91 | 30.28 | 30.86 | 30.86 | -0.10% | 3,742,025 |
Sep 10, 2024 | 30.31 | 30.93 | 30.14 | 30.89 | 30.89 | 2.05% | 3,241,552 |
Sep 9, 2024 | 30.29 | 30.42 | 30.05 | 30.27 | 30.27 | -0.26% | 3,779,727 |
Sep 6, 2024 | 30.18 | 30.63 | 30.17 | 30.35 | 30.35 | 0.60% | 4,983,630 |
Sep 5, 2024 | 30.37 | 30.51 | 30.15 | 30.17 | 30.17 | 0.07% | 3,838,048 |
Sep 4, 2024 | 30.25 | 30.62 | 30.02 | 30.15 | 30.15 | -0.43% | 2,533,733 |
Sep 3, 2024 | 30.22 | 30.71 | 30.17 | 30.28 | 30.28 | -0.69% | 4,106,157 |
Aug 30, 2024 | 30.49 | 30.52 | 30.14 | 30.49 | 30.49 | - | 5,278,055 |
Aug 29, 2024 | 30.68 | 30.78 | 30.41 | 30.49 | 30.29 | -0.49% | 2,943,861 |
Aug 28, 2024 | 30.90 | 30.95 | 30.44 | 30.64 | 30.44 | 0.13% | 3,661,954 |
Aug 27, 2024 | 30.85 | 30.87 | 30.58 | 30.60 | 30.40 | -1.54% | 2,956,221 |
Aug 26, 2024 | 31.55 | 31.55 | 31.01 | 31.08 | 30.88 | -0.89% | 2,709,610 |
Aug 23, 2024 | 30.40 | 31.49 | 30.37 | 31.36 | 31.16 | 3.64% | 3,294,938 |
Aug 22, 2024 | 30.40 | 30.42 | 30.06 | 30.26 | 30.06 | -0.49% | 3,398,314 |
Aug 21, 2024 | 30.19 | 30.43 | 29.86 | 30.41 | 30.21 | 1.00% | 3,161,267 |
Aug 20, 2024 | 30.18 | 30.25 | 29.70 | 30.11 | 29.91 | -0.23% | 3,717,420 |
Aug 19, 2024 | 29.93 | 30.19 | 29.85 | 30.18 | 29.98 | 0.90% | 3,152,530 |
Aug 16, 2024 | 29.99 | 30.12 | 29.69 | 29.91 | 29.72 | -0.60% | 2,752,885 |
Aug 15, 2024 | 30.16 | 30.39 | 30.00 | 30.09 | 29.89 | 0.23% | 4,131,229 |
Aug 14, 2024 | 30.39 | 30.41 | 30.00 | 30.02 | 29.82 | -1.02% | 5,567,571 |
Aug 13, 2024 | 30.32 | 30.49 | 30.20 | 30.33 | 30.13 | 0.63% | 3,575,940 |
Aug 12, 2024 | 30.53 | 30.56 | 30.07 | 30.14 | 29.94 | -1.76% | 3,044,438 |
Aug 9, 2024 | 31.09 | 31.24 | 30.66 | 30.68 | 30.48 | -1.35% | 3,567,532 |
Aug 8, 2024 | 31.21 | 31.33 | 30.99 | 31.10 | 30.90 | -0.16% | 2,996,779 |
Aug 7, 2024 | 31.78 | 32.15 | 31.11 | 31.15 | 30.95 | -1.55% | 3,832,038 |
Aug 6, 2024 | 31.07 | 31.98 | 30.88 | 31.64 | 31.43 | 1.64% | 5,310,757 |
Aug 5, 2024 | 31.29 | 31.81 | 30.75 | 31.13 | 30.93 | -1.92% | 6,329,927 |
Aug 2, 2024 | 31.89 | 32.05 | 31.43 | 31.74 | 31.53 | -0.56% | 4,942,172 |
Aug 1, 2024 | 31.89 | 32.13 | 31.55 | 31.92 | 31.71 | 0.50% | 4,652,711 |
Jul 31, 2024 | 31.64 | 32.18 | 31.47 | 31.76 | 31.55 | - | 4,226,684 |
Jul 30, 2024 | 31.29 | 31.97 | 31.29 | 31.76 | 31.55 | 1.57% | 3,901,252 |
Jul 29, 2024 | 31.30 | 31.68 | 31.05 | 31.27 | 31.07 | -1.04% | 3,382,247 |
Jul 26, 2024 | 30.92 | 31.71 | 30.10 | 31.60 | 31.39 | 4.26% | 4,898,545 |
Jul 25, 2024 | 29.99 | 30.72 | 29.81 | 30.31 | 30.11 | 1.47% | 3,323,160 |
Jul 24, 2024 | 30.31 | 30.38 | 29.81 | 29.87 | 29.68 | -1.29% | 3,191,580 |
Jul 23, 2024 | 30.41 | 30.49 | 30.11 | 30.26 | 30.06 | -1.11% | 2,759,639 |
Jul 22, 2024 | 30.19 | 30.65 | 29.87 | 30.60 | 30.40 | 1.53% | 3,723,041 |
Jul 19, 2024 | 30.48 | 30.58 | 29.87 | 30.14 | 29.94 | -0.56% | 2,965,064 |
Jul 18, 2024 | 30.25 | 30.95 | 30.15 | 30.31 | 30.11 | -0.59% | 3,436,771 |
Jul 17, 2024 | 29.76 | 30.55 | 29.76 | 30.49 | 30.29 | 2.56% | 3,253,099 |
Jul 16, 2024 | 29.18 | 29.80 | 29.04 | 29.73 | 29.54 | 2.38% | 2,884,871 |
Jul 15, 2024 | 29.33 | 29.37 | 28.94 | 29.04 | 28.85 | -0.82% | 3,685,532 |
Jul 12, 2024 | 29.21 | 29.42 | 28.77 | 29.28 | 29.09 | 1.10% | 5,489,237 |
Jul 11, 2024 | 28.04 | 29.12 | 27.92 | 28.96 | 28.77 | 5.00% | 6,859,119 |
Jul 10, 2024 | 27.48 | 27.65 | 27.10 | 27.58 | 27.40 | 0.04% | 3,776,337 |
Jul 9, 2024 | 27.52 | 27.66 | 27.39 | 27.57 | 27.39 | -0.07% | 3,734,542 |
Jul 8, 2024 | 27.46 | 27.59 | 27.27 | 27.59 | 27.41 | 0.51% | 4,055,457 |
Jul 5, 2024 | 27.07 | 27.45 | 26.73 | 27.45 | 27.27 | 1.48% | 5,346,210 |
Jul 3, 2024 | 27.47 | 27.60 | 26.98 | 27.05 | 26.87 | -1.56% | 2,549,918 |
Jul 2, 2024 | 27.60 | 27.61 | 27.31 | 27.48 | 27.30 | -0.29% | 2,769,712 |
Jul 1, 2024 | 28.28 | 28.36 | 27.48 | 27.56 | 27.38 | -2.92% | 2,634,825 |
Jun 28, 2024 | 28.30 | 28.58 | 28.16 | 28.39 | 28.21 | 0.60% | 5,567,500 |
Jun 27, 2024 | 27.96 | 28.23 | 27.88 | 28.22 | 28.04 | 0.93% | 3,771,980 |
Jun 26, 2024 | 27.97 | 28.17 | 27.86 | 27.96 | 27.78 | -1.13% | 3,118,820 |
Jun 25, 2024 | 28.94 | 28.94 | 28.11 | 28.28 | 28.10 | -2.62% | 3,150,073 |
Jun 24, 2024 | 29.03 | 29.42 | 28.94 | 29.04 | 28.85 | 0.07% | 2,856,190 |
Jun 21, 2024 | 28.80 | 29.10 | 28.56 | 29.02 | 28.83 | 1.33% | 7,371,339 |
Jun 20, 2024 | 28.76 | 28.84 | 28.58 | 28.64 | 28.45 | -0.80% | 4,479,632 |
Jun 18, 2024 | 29.13 | 29.21 | 28.72 | 28.87 | 28.68 | -0.96% | 3,076,626 |
Jun 17, 2024 | 28.73 | 29.19 | 28.64 | 29.15 | 28.96 | 0.52% | 3,382,742 |
Jun 14, 2024 | 28.81 | 29.02 | 28.56 | 29.00 | 28.81 | -0.07% | 3,378,078 |
Jun 13, 2024 | 29.33 | 29.35 | 28.88 | 29.02 | 28.83 | -0.65% | 3,726,377 |
Jun 12, 2024 | 29.81 | 29.89 | 29.08 | 29.21 | 29.02 | 0.24% | 3,590,812 |
Jun 11, 2024 | 29.21 | 29.23 | 28.86 | 29.14 | 28.95 | -0.78% | 3,152,855 |
Jun 10, 2024 | 29.12 | 29.37 | 28.64 | 29.37 | 29.18 | 0.03% | 4,424,224 |
Jun 7, 2024 | 29.32 | 29.56 | 29.15 | 29.36 | 29.17 | -1.34% | 3,397,895 |
Jun 6, 2024 | 29.35 | 29.86 | 29.19 | 29.76 | 29.57 | 1.05% | 4,555,271 |
Jun 5, 2024 | 29.49 | 29.58 | 29.22 | 29.45 | 29.26 | -0.07% | 2,472,453 |
Jun 4, 2024 | 29.60 | 29.91 | 29.45 | 29.47 | 29.28 | -0.81% | 2,485,561 |
Jun 3, 2024 | 30.00 | 30.07 | 29.62 | 29.71 | 29.52 | -1.07% | 2,974,281 |
May 31, 2024 | 29.65 | 30.05 | 29.50 | 30.03 | 29.83 | 1.04% | 6,134,175 |
May 30, 2024 | 29.53 | 29.85 | 29.53 | 29.72 | 29.33 | 1.23% | 2,125,629 |
May 29, 2024 | 29.58 | 29.68 | 29.31 | 29.36 | 28.98 | -1.34% | 2,945,478 |
May 28, 2024 | 30.23 | 30.30 | 29.65 | 29.76 | 29.37 | -1.46% | 2,714,835 |
May 24, 2024 | 30.28 | 30.33 | 30.02 | 30.20 | 29.81 | 0.30% | 1,497,824 |
May 23, 2024 | 30.58 | 30.62 | 30.05 | 30.11 | 29.72 | -1.92% | 2,474,535 |
May 22, 2024 | 30.98 | 31.13 | 30.54 | 30.70 | 30.30 | -1.32% | 2,133,657 |
May 21, 2024 | 30.85 | 31.16 | 30.51 | 31.11 | 30.70 | 0.65% | 4,380,344 |