Skip to main content

Weyerhaeuser Co (NY: WY )

34.91 +0.53 (+1.54%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 34.26 34.96 34.10 34.91 5,144,276 +0.53(+1.54%)
Feb 29, 2024 34.54 34.74 34.19 34.38 5,424,203 +0.15(+0.44%)
Feb 28, 2024 32.82 34.24 32.82 34.23 3,731,291 +1.33(+4.04%)
Feb 27, 2024 32.96 32.98 32.67 32.90 2,654,387 +0.12(+0.37%)
Feb 26, 2024 33.19 33.37 32.72 32.78 3,141,076 -0.60(-1.80%)
Feb 23, 2024 33.79 33.82 33.37 33.38 2,309,269 -0.31(-0.92%)
Feb 22, 2024 33.34 33.86 33.11 33.69 5,205,642 +0.53(+1.60%)
Feb 21, 2024 33.10 33.23 32.92 33.16 3,782,764 +0.10(+0.30%)
Feb 20, 2024 32.77 33.22 32.61 33.06 3,470,972 +0.07(+0.21%)
Feb 16, 2024 33.00 33.28 32.87 32.99 3,199,450 -0.43(-1.29%)
Feb 15, 2024 33.12 33.53 33.09 33.42 3,135,170 +0.53(+1.61%)
Feb 14, 2024 32.88 33.02 32.49 32.89 3,496,811 +0.19(+0.58%)
Feb 13, 2024 32.55 32.92 32.40 32.70 3,469,731 -0.69(-2.06%)
Feb 12, 2024 33.21 33.48 33.06 33.39 2,690,034 +0.25(+0.75%)
Feb 09, 2024 32.89 33.14 32.81 33.14 3,204,564 +0.27(+0.82%)
Feb 08, 2024 32.65 33.08 32.63 32.87 2,856,866 +0.15(+0.46%)
Feb 07, 2024 32.83 32.91 32.35 32.72 3,660,400 +0.05(+0.15%)
Feb 06, 2024 32.23 32.85 32.11 32.67 4,239,946 +0.44(+1.36%)
Feb 05, 2024 32.25 32.51 31.82 32.23 4,089,657 -0.53(-1.61%)
Feb 02, 2024 32.79 33.08 32.38 32.76 5,067,405 -0.55(-1.64%)
Feb 01, 2024 32.78 33.33 32.70 33.31 4,268,005 +0.68(+2.08%)
Jan 31, 2024 33.10 33.16 32.44 32.63 4,434,019 -0.32(-0.97%)
Jan 30, 2024 32.54 33.09 32.46 32.95 3,247,275 +0.10(+0.30%)
Jan 29, 2024 32.89 33.07 32.74 32.85 3,887,052 -0.12(-0.36%)
Jan 26, 2024 32.54 33.05 31.76 32.97 6,194,711 -0.21(-0.63%)
Jan 25, 2024 33.56 33.72 33.05 33.18 3,875,610 +0.19(+0.57%)
Jan 24, 2024 33.48 33.56 32.91 32.99 4,371,443 -0.16(-0.48%)
Jan 23, 2024 33.49 33.50 32.96 33.15 3,966,370 -0.15(-0.45%)
Jan 22, 2024 32.82 33.54 32.76 33.30 4,620,710 +0.59(+1.80%)
Jan 19, 2024 32.55 32.80 32.17 32.71 4,066,239 +0.26(+0.80%)
Jan 18, 2024 32.34 32.53 32.06 32.45 3,112,601 +0.12(+0.37%)
Jan 17, 2024 32.53 32.79 32.11 32.33 3,675,860 -0.60(-1.81%)
Jan 16, 2024 33.18 33.42 32.85 32.93 3,937,152 -0.56(-1.67%)
Jan 12, 2024 34.09 34.22 33.43 33.49 3,275,316 -0.22(-0.65%)
Jan 11, 2024 33.55 33.73 33.36 33.71 2,690,357 +0.02(+0.06%)
Jan 10, 2024 33.56 33.89 33.56 33.69 2,228,766 +0.09(+0.27%)
Jan 09, 2024 33.46 33.75 33.35 33.60 1,993,063 -0.31(-0.91%)
Jan 08, 2024 33.44 33.99 33.36 33.91 2,272,098 +0.37(+1.10%)
Jan 05, 2024 33.18 33.62 32.95 33.54 4,217,794 +0.09(+0.27%)
Jan 04, 2024 33.77 33.89 33.39 33.45 3,331,612 -0.47(-1.38%)
Jan 03, 2024 34.11 34.24 33.80 33.92 2,954,248 -0.73(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.