Weyerhaeuser Co (NY: WY )

38.19 +0.27 (+0.71%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 39.05 39.14 37.78 37.92 3,934,946 -1.46(-3.71%)
May 17, 2022 38.91 39.39 38.55 39.38 3,098,609 +1.20(+3.14%)
May 16, 2022 38.61 38.76 37.59 38.18 4,031,139 -0.53(-1.37%)
May 13, 2022 38.39 38.97 38.13 38.71 3,491,632 +0.49(+1.28%)
May 12, 2022 37.73 38.31 37.52 38.22 4,802,657 +0.43(+1.14%)
May 11, 2022 38.67 39.03 37.76 37.79 4,575,859 -0.93(-2.40%)
May 10, 2022 39.74 39.83 38.20 38.72 4,482,766 -0.50(-1.27%)
May 09, 2022 39.63 40.34 39.00 39.22 4,097,954 -0.92(-2.29%)
May 06, 2022 40.31 40.46 39.39 40.14 3,757,707 -0.51(-1.25%)
May 05, 2022 42.27 42.41 40.36 40.65 4,239,477 -1.57(-3.72%)
May 04, 2022 41.30 42.33 40.84 42.22 4,523,593 +1.05(+2.55%)
May 03, 2022 40.17 41.47 40.07 41.17 4,632,929 +1.12(+2.80%)
May 02, 2022 41.46 41.82 39.10 40.05 5,558,889 -1.17(-2.84%)
Apr 29, 2022 41.36 42.86 41.20 41.22 5,133,106 -0.68(-1.62%)
Apr 28, 2022 41.35 42.17 40.72 41.90 3,302,216 +1.04(+2.55%)
Apr 27, 2022 40.94 41.51 40.74 40.86 3,395,788 -0.01(-0.02%)
Apr 26, 2022 41.62 41.96 40.85 40.87 3,540,948 -0.75(-1.80%)
Apr 25, 2022 41.31 41.73 40.38 41.62 3,581,249 +0.10(+0.24%)
Apr 22, 2022 41.64 42.11 41.30 41.52 3,652,693 -0.21(-0.50%)
Apr 21, 2022 42.48 42.63 41.59 41.73 4,517,582 -0.40(-0.95%)
Apr 20, 2022 41.61 42.53 41.60 42.13 4,632,642 +0.70(+1.69%)
Apr 19, 2022 39.98 41.67 39.83 41.43 6,888,278 +1.61(+4.04%)
Apr 18, 2022 39.45 40.26 39.35 39.82 3,581,362 -0.08(-0.20%)
Apr 14, 2022 40.17 40.42 39.58 39.90 3,334,187 -0.16(-0.40%)
Apr 13, 2022 39.75 40.53 39.63 40.06 3,740,590 +0.48(+1.21%)
Apr 12, 2022 39.25 39.77 39.12 39.58 3,150,574 +0.56(+1.44%)
Apr 11, 2022 38.63 39.50 38.52 39.02 3,780,051 +0.34(+0.88%)
Apr 08, 2022 37.94 38.85 37.70 38.68 2,716,235 +0.78(+2.06%)
Apr 07, 2022 37.51 38.04 37.10 37.90 3,800,786 +0.41(+1.09%)
Apr 06, 2022 37.67 37.89 37.15 37.49 3,245,878 -0.36(-0.95%)
Apr 05, 2022 38.64 38.82 37.73 37.85 2,985,117 -0.93(-2.40%)
Apr 04, 2022 38.24 38.81 37.95 38.78 3,722,951 +0.76(+2.00%)
Apr 01, 2022 37.91 38.12 37.30 38.02 4,698,785 +0.12(+0.32%)
Mar 31, 2022 38.53 38.84 37.82 37.90 4,621,376 -0.64(-1.66%)
Mar 30, 2022 39.10 39.34 38.30 38.54 3,171,778 -0.48(-1.23%)
Mar 29, 2022 38.94 39.22 38.42 39.02 4,868,026 +0.48(+1.25%)
Mar 28, 2022 38.55 38.72 38.31 38.54 2,865,245 -0.06(-0.16%)
Mar 25, 2022 38.05 38.61 37.47 38.60 4,203,788 +0.53(+1.39%)
Mar 24, 2022 38.10 38.26 37.77 38.07 4,752,702 -0.08(-0.21%)
Mar 23, 2022 38.00 38.61 37.69 38.15 5,788,198 -0.05(-0.13%)
Mar 22, 2022 39.39 39.58 37.96 38.20 5,794,212 -0.99(-2.53%)
Mar 21, 2022 40.00 40.23 39.01 39.19 3,455,240 -0.80(-2.00%)
Mar 18, 2022 39.30 40.01 38.91 39.99 8,330,140 +0.48(+1.21%)
Mar 17, 2022 39.01 39.55 38.92 39.51 5,132,608 +0.24(+0.61%)
Mar 16, 2022 40.00 40.06 38.34 39.27 5,109,122 -0.20(-0.51%)
Mar 15, 2022 39.18 39.59 38.84 39.47 6,602,481 +0.70(+1.81%)
Mar 14, 2022 39.71 40.19 38.47 38.77 4,369,947 -0.85(-2.15%)
Mar 11, 2022 40.32 40.50 39.48 39.62 4,381,228 -0.48(-1.20%)
Mar 10, 2022 38.48 40.21 40.10 9,253,745 +1.11(+2.85%)
Mar 09, 2022 39.43 39.80 38.84 38.99 5,246,403 +0.47(+1.22%)
Mar 08, 2022 38.47 39.31 38.19 38.52 5,761,471 +0.05(+0.13%)
Mar 07, 2022 39.60 39.83 38.47 38.47 5,825,074 -0.83(-2.11%)
Mar 04, 2022 38.65 39.37 38.57 39.30 3,556,940 +0.13(+0.33%)
Mar 03, 2022 39.68 39.80 39.02 39.17 3,412,528 -0.32(-0.81%)
Mar 02, 2022 38.89 39.67 38.76 39.49 4,061,734 +0.87(+2.25%)
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.