NYSE - Delayed Quote USD

Weyerhaeuser Company (WY)

31.35 -0.17 (-0.54%)
At close: April 18 at 4:00 PM EDT
31.24 -0.11 (-0.35%)
Pre-Market: 7:35 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 31.65 31.88 31.28 31.35 31.35 3,362,700
Apr 17, 2024 32.14 32.27 31.51 31.52 31.52 3,395,200
Apr 16, 2024 32.44 32.45 31.96 31.97 31.97 2,658,800
Apr 15, 2024 33.42 33.48 32.51 32.69 32.69 2,807,200
Apr 12, 2024 33.45 33.53 33.02 33.24 33.24 3,048,700
Apr 11, 2024 33.77 34.09 33.29 33.65 33.65 3,233,000
Apr 10, 2024 34.09 34.26 33.42 33.60 33.60 3,114,200
Apr 9, 2024 34.64 35.08 34.54 35.03 35.03 2,324,300
Apr 8, 2024 34.76 34.78 34.40 34.42 34.42 2,357,200
Apr 5, 2024 34.55 34.62 34.28 34.59 34.59 2,662,500
Apr 4, 2024 35.28 35.30 34.41 34.64 34.64 3,143,500
Apr 3, 2024 35.27 35.29 34.81 34.94 34.94 3,122,100
Apr 2, 2024 35.22 35.49 35.14 35.43 35.43 3,464,200
Apr 1, 2024 35.97 36.10 35.54 35.56 35.56 2,203,000
Mar 28, 2024 36.00 36.27 35.83 35.91 35.91 3,438,300
Mar 27, 2024 35.71 35.94 35.46 35.93 35.93 2,810,400
Mar 26, 2024 35.69 35.84 35.42 35.45 35.45 3,364,600
Mar 25, 2024 35.67 35.98 35.43 35.49 35.49 3,436,300
Mar 22, 2024 35.59 35.75 35.44 35.61 35.61 3,826,500
Mar 21, 2024 35.42 35.81 35.22 35.53 35.53 2,890,800
Mar 20, 2024 34.47 35.41 34.39 35.31 35.31 3,446,000
Mar 19, 2024 33.98 34.58 33.96 34.53 34.53 2,496,400
Mar 18, 2024 34.40 34.51 33.92 34.15 34.15 3,373,100
Mar 15, 2024 33.93 34.61 33.86 34.33 34.33 6,848,900
Mar 14, 2024 34.35 34.53 33.87 34.26 34.26 4,124,900
Mar 13, 2024 34.39 34.78 34.36 34.56 34.56 2,508,500
Mar 12, 2024 34.95 35.00 34.20 34.47 34.47 3,330,900
Mar 11, 2024 34.69 35.10 34.67 35.07 35.07 2,202,100
Mar 8, 2024 34.68 34.99 34.46 34.84 34.84 3,734,300
Mar 7, 2024 0.20 Dividend
Mar 7, 2024 34.50 34.60 34.18 34.37 34.37 3,223,900
Mar 6, 2024 34.61 34.86 34.47 34.56 34.36 3,298,100
Mar 5, 2024 35.13 35.41 34.16 34.44 34.24 3,291,300
Mar 4, 2024 34.88 35.42 34.75 35.36 35.16 3,675,300
Mar 1, 2024 34.26 34.96 34.10 34.91 34.71 5,144,300
Feb 29, 2024 34.54 34.74 34.19 34.38 34.18 5,424,200
Feb 28, 2024 32.82 34.24 32.82 34.23 34.03 3,731,600
Feb 27, 2024 32.96 32.98 32.67 32.90 32.71 2,654,400
Feb 26, 2024 33.19 33.37 32.72 32.78 32.59 3,141,000
Feb 23, 2024 33.79 33.82 33.37 33.38 33.19 2,309,300
Feb 22, 2024 33.34 33.86 33.11 33.69 33.50 5,206,200
Feb 21, 2024 33.10 33.24 32.92 33.16 32.97 3,782,800
Feb 20, 2024 32.77 33.22 32.61 33.06 32.87 3,471,000
Feb 16, 2024 33.00 33.28 32.87 32.99 32.80 3,199,500
Feb 15, 2024 0.14 Dividend
Feb 15, 2024 33.12 33.53 33.09 33.42 33.23 3,135,200
Feb 14, 2024 33.02 33.17 32.63 33.03 32.70 3,482,000
Feb 13, 2024 32.69 33.07 32.54 32.84 32.51 3,455,000
Feb 12, 2024 33.35 33.63 33.20 33.53 33.19 2,678,600
Feb 9, 2024 33.03 33.28 32.95 33.28 32.95 3,191,000
Feb 8, 2024 32.79 33.22 32.77 33.01 32.68 2,844,800
Feb 7, 2024 32.97 33.05 32.49 32.86 32.53 3,644,900
Feb 6, 2024 32.37 32.99 32.25 32.81 32.48 4,222,000
Feb 5, 2024 32.39 32.65 31.96 32.37 32.05 4,072,000
Feb 2, 2024 32.93 33.23 32.52 32.90 32.57 5,045,900
Feb 1, 2024 32.92 33.47 32.84 33.45 33.12 4,249,900
Jan 31, 2024 33.24 33.30 32.58 32.77 32.44 4,415,200
Jan 30, 2024 32.68 33.23 32.60 33.09 32.76 3,233,500
Jan 29, 2024 33.03 33.22 32.88 32.99 32.66 3,870,600
Jan 26, 2024 32.68 33.20 31.90 33.11 32.78 6,168,500
Jan 25, 2024 33.70 33.86 33.19 33.32 32.99 3,859,200
Jan 24, 2024 33.62 33.70 33.05 33.13 32.80 4,352,900
Jan 23, 2024 33.63 33.64 33.10 33.29 32.96 3,770,700
Jan 22, 2024 32.96 33.68 32.90 33.44 33.11 4,601,100
Jan 19, 2024 32.69 32.94 32.31 32.85 32.52 4,049,000
Jan 18, 2024 32.48 32.67 32.20 32.59 32.26 3,099,400
Jan 17, 2024 32.67 32.93 32.25 32.47 32.15 3,660,300
Jan 16, 2024 33.32 33.56 32.99 33.07 32.74 3,920,500
Jan 12, 2024 34.24 34.37 33.58 33.63 33.29 3,261,400
Jan 11, 2024 33.69 33.87 33.50 33.85 33.51 2,679,000
Jan 10, 2024 33.70 34.03 33.70 33.83 33.49 2,219,300
Jan 9, 2024 33.60 33.89 33.49 33.74 33.40 1,984,600
Jan 8, 2024 33.58 34.14 33.50 34.05 33.71 2,262,500
Jan 5, 2024 33.32 33.76 33.09 33.68 33.34 4,199,900
Jan 4, 2024 33.91 34.03 33.53 33.59 33.25 3,317,500
Jan 3, 2024 34.26 34.38 33.94 34.06 33.72 2,939,800
Jan 2, 2024 34.57 35.01 34.49 34.79 34.44 2,317,100
Dec 29, 2023 34.91 35.13 34.74 34.77 34.42 3,079,100
Dec 28, 2023 34.81 35.14 34.72 35.10 34.75 2,586,100
Dec 27, 2023 34.77 34.94 34.61 34.76 34.41 2,109,200
Dec 26, 2023 34.43 34.73 34.31 34.63 34.28 2,542,300
Dec 22, 2023 34.30 34.61 34.20 34.36 34.02 2,253,500
Dec 21, 2023 34.47 34.49 33.88 34.11 33.77 2,957,200
Dec 20, 2023 34.41 34.82 34.09 34.10 33.76 3,490,400
Dec 19, 2023 33.82 34.50 33.82 34.45 34.11 4,855,700
Dec 18, 2023 33.55 33.67 33.37 33.55 33.21 3,390,100
Dec 15, 2023 33.83 34.07 33.02 33.34 33.01 11,627,300
Dec 14, 2023 32.61 34.08 32.61 33.94 33.60 7,241,200
Dec 13, 2023 30.78 32.19 30.67 32.00 31.68 5,687,400
Dec 12, 2023 31.03 31.03 30.54 30.66 30.35 4,740,100
Dec 11, 2023 30.74 31.21 30.64 31.08 30.77 2,783,100
Dec 8, 2023 30.73 30.90 30.57 30.87 30.56 2,799,500
Dec 7, 2023 31.26 31.26 30.83 30.89 30.58 2,976,600
Dec 6, 2023 31.54 31.69 31.22 31.24 30.93 3,170,900
Dec 5, 2023 31.45 31.49 31.15 31.29 30.98 2,662,400
Dec 4, 2023 31.52 31.75 31.22 31.58 31.26 3,908,700
Dec 1, 2023 31.51 31.95 31.24 31.74 31.42 4,211,400
Nov 30, 2023 0.19 Dividend
Nov 30, 2023 31.66 31.66 31.10 31.35 31.04 11,869,900
Nov 29, 2023 31.83 31.92 31.57 31.70 31.19 3,589,900
Nov 28, 2023 31.50 31.65 31.07 31.54 31.04 2,655,100
Nov 27, 2023 31.45 31.80 31.33 31.62 31.12 3,503,400
Nov 24, 2023 31.97 31.99 31.76 31.94 31.43 967,900
Nov 22, 2023 32.07 32.14 31.82 31.99 31.48 2,212,500
Nov 21, 2023 32.14 32.19 31.68 31.78 31.27 3,204,000
Nov 20, 2023 31.95 32.39 31.56 32.23 31.72 3,883,700
Nov 17, 2023 32.04 32.10 31.77 31.92 31.41 2,877,700
Nov 16, 2023 31.69 31.84 31.47 31.74 31.23 4,053,700
Nov 15, 2023 31.53 32.02 31.52 31.72 31.21 3,106,400
Nov 14, 2023 30.61 31.72 30.56 31.63 31.13 4,355,300
Nov 13, 2023 29.95 30.05 29.65 29.83 29.35 2,991,800
Nov 10, 2023 29.95 30.22 29.65 30.15 29.67 2,830,900
Nov 9, 2023 30.30 30.35 29.66 29.75 29.28 4,072,900
Nov 8, 2023 30.41 30.56 30.07 30.24 29.76 3,122,300
Nov 7, 2023 30.90 30.96 30.43 30.44 29.95 4,216,000
Nov 6, 2023 30.87 30.95 30.75 30.86 30.37 3,406,900
Nov 3, 2023 30.31 31.45 30.31 31.09 30.59 3,323,900
Nov 2, 2023 29.16 30.22 29.01 30.16 29.68 4,681,500
Nov 1, 2023 28.68 28.75 28.26 28.75 28.29 4,240,600
Oct 31, 2023 28.71 28.89 28.48 28.69 28.23 3,902,400
Oct 30, 2023 28.73 28.88 28.30 28.55 28.10 4,141,500
Oct 27, 2023 28.88 29.24 28.38 28.62 28.16 3,719,800
Oct 26, 2023 28.65 29.27 28.65 29.01 28.55 3,988,600
Oct 25, 2023 28.85 29.16 28.49 28.61 28.15 4,321,800
Oct 24, 2023 28.96 29.00 28.72 28.94 28.48 3,181,000
Oct 23, 2023 29.03 29.23 28.77 28.84 28.38 3,557,500
Oct 20, 2023 29.31 29.53 29.09 29.25 28.78 4,143,400
Oct 19, 2023 29.68 29.90 29.28 29.33 28.86 2,785,600
Oct 18, 2023 29.85 30.02 29.65 29.70 29.23 2,167,000
Oct 17, 2023 29.86 30.36 29.86 30.04 29.56 3,090,400
Oct 16, 2023 30.03 30.34 29.86 30.08 29.60 2,912,800
Oct 13, 2023 30.12 30.18 29.82 29.94 29.46 3,614,600
Oct 12, 2023 30.55 30.63 29.87 30.05 29.57 4,219,300
Oct 11, 2023 30.28 30.69 30.20 30.65 30.16 2,640,400
Oct 10, 2023 30.05 30.27 29.73 30.11 29.63 3,078,500
Oct 9, 2023 29.60 30.00 29.52 29.93 29.45 3,171,800
Oct 6, 2023 29.88 30.11 29.45 29.82 29.34 4,318,300
Oct 5, 2023 29.88 30.19 29.74 30.02 29.54 3,724,500
Oct 4, 2023 29.61 29.93 29.42 29.91 29.43 3,954,000
Oct 3, 2023 29.81 30.15 29.44 29.50 29.03 4,921,800
Oct 2, 2023 30.53 30.58 29.69 29.98 29.50 5,795,100
Sep 29, 2023 30.77 30.89 30.46 30.66 30.17 4,370,100
Sep 28, 2023 30.54 30.69 29.98 30.51 30.02 7,097,500
Sep 27, 2023 31.14 31.30 30.83 31.03 30.54 4,182,200
Sep 26, 2023 31.08 31.28 30.82 31.02 30.53 3,324,700
Sep 25, 2023 31.09 31.47 31.04 31.35 30.85 2,269,600
Sep 22, 2023 31.28 31.47 31.09 31.28 30.78 3,476,300
Sep 21, 2023 31.50 31.53 30.99 31.18 30.68 3,494,500
Sep 20, 2023 32.24 32.30 31.73 31.75 31.24 2,374,200
Sep 19, 2023 32.22 32.36 31.88 31.96 31.45 2,662,600
Sep 18, 2023 32.55 32.82 32.18 32.24 31.73 3,057,800
Sep 15, 2023 32.73 32.86 32.47 32.55 32.03 4,781,400
Sep 14, 2023 32.33 32.78 32.30 32.70 32.18 3,726,200
Sep 13, 2023 32.34 32.35 31.93 32.15 31.64 3,773,300
Sep 12, 2023 31.93 32.30 31.87 32.29 31.78 2,178,900
Sep 11, 2023 32.24 32.30 31.97 32.04 31.53 2,227,200
Sep 8, 2023 32.39 32.53 32.01 32.10 31.59 3,303,400
Sep 7, 2023 32.36 32.50 32.09 32.45 31.93 3,199,500
Sep 6, 2023 31.97 32.41 31.91 32.39 31.87 3,342,700
Sep 5, 2023 32.67 32.72 31.92 31.92 31.41 4,133,700
Sep 1, 2023 32.99 33.10 32.62 32.75 32.23 3,577,000
Aug 31, 2023 0.19 Dividend
Aug 31, 2023 32.93 33.03 32.62 32.75 32.23 4,479,800
Aug 30, 2023 33.10 33.17 32.92 33.10 32.39 2,122,000
Aug 29, 2023 32.76 33.02 32.65 33.01 32.30 3,354,700
Aug 28, 2023 32.84 33.22 32.79 32.87 32.16 1,360,500
Aug 25, 2023 32.92 33.07 32.53 32.63 31.93 2,768,500
Aug 24, 2023 33.34 33.45 32.77 32.77 32.06 1,858,400
Aug 23, 2023 32.91 33.49 32.76 33.32 32.60 3,083,400
Aug 22, 2023 32.62 32.93 32.51 32.69 31.98 4,728,200
Aug 21, 2023 32.22 32.48 32.01 32.41 31.71 2,439,100
Aug 18, 2023 31.92 32.35 31.79 32.30 31.60 2,168,200
Aug 17, 2023 32.47 32.70 32.14 32.16 31.47 2,444,400
Aug 16, 2023 32.71 32.94 32.39 32.40 31.70 2,468,700
Aug 15, 2023 32.82 32.87 32.53 32.73 32.02 2,800,100
Aug 14, 2023 32.91 33.18 32.90 33.13 32.41 2,734,700
Aug 11, 2023 32.97 33.42 32.96 33.02 32.31 3,017,800
Aug 10, 2023 33.52 33.55 32.95 33.14 32.42 2,387,800
Aug 9, 2023 33.32 33.61 33.05 33.40 32.68 2,257,000
Aug 8, 2023 32.85 33.42 32.64 33.37 32.65 2,905,700
Aug 7, 2023 32.98 33.36 32.95 33.14 32.42 2,927,900
Aug 4, 2023 33.12 33.26 32.81 32.88 32.17 2,968,000
Aug 3, 2023 32.92 33.16 32.46 33.11 32.40 4,009,000
Aug 2, 2023 33.63 33.71 33.10 33.20 32.48 3,972,900
Aug 1, 2023 33.79 34.10 33.62 33.97 33.24 2,613,400
Jul 31, 2023 33.84 34.56 33.84 34.06 33.32 4,749,500
Jul 28, 2023 34.29 34.80 33.42 33.67 32.94 5,089,800
Jul 27, 2023 34.66 34.74 33.96 34.11 33.37 3,328,900
Jul 26, 2023 34.29 34.49 33.98 34.38 33.64 2,881,700
Jul 25, 2023 34.15 34.63 34.15 34.38 33.64 2,852,000
Jul 24, 2023 34.36 34.58 34.18 34.29 33.55 1,980,700
Jul 21, 2023 34.47 34.47 34.03 34.38 33.64 2,572,700
Jul 20, 2023 34.26 34.45 34.13 34.33 33.59 2,508,400
Jul 19, 2023 34.55 34.69 34.10 34.27 33.53 2,866,100
Jul 18, 2023 34.29 35.08 34.25 34.52 33.77 3,479,000
Jul 17, 2023 33.93 34.38 33.78 34.33 33.59 2,867,300
Jul 14, 2023 33.99 34.16 33.74 34.08 33.34 1,990,800
Jul 13, 2023 34.13 34.34 34.08 34.15 33.41 2,633,900
Jul 12, 2023 34.39 34.46 34.04 34.08 33.34 4,165,000
Jul 11, 2023 34.06 34.28 33.88 34.04 33.31 4,197,600
Jul 10, 2023 33.79 34.27 33.57 33.90 33.17 5,444,700
Jul 7, 2023 32.74 33.59 32.59 33.45 32.73 4,051,600
Jul 6, 2023 32.87 32.93 32.59 32.66 31.96 4,176,500
Jul 5, 2023 33.42 33.62 33.11 33.24 32.52 3,472,500
Jul 3, 2023 33.53 33.71 33.33 33.54 32.82 2,115,500
Jun 30, 2023 33.75 33.77 33.23 33.51 32.79 7,640,700
Jun 29, 2023 33.09 33.35 32.84 33.33 32.61 4,572,200
Jun 28, 2023 32.32 33.38 32.17 33.20 32.48 6,420,500
Jun 27, 2023 31.08 32.10 31.06 31.84 31.15 5,246,000
Jun 26, 2023 30.38 31.03 30.36 30.92 30.25 3,412,100
Jun 23, 2023 30.59 30.86 30.37 30.41 29.75 5,812,300
Jun 22, 2023 31.01 31.01 30.62 30.85 30.18 3,180,900
Jun 21, 2023 31.14 31.17 30.85 30.90 30.23 4,408,600
Jun 20, 2023 30.89 31.33 30.54 31.26 30.59 5,055,600
Jun 16, 2023 30.94 31.19 30.83 31.00 30.33 15,284,200
Jun 15, 2023 30.34 30.77 30.10 30.76 30.10 3,772,700
Jun 14, 2023 30.70 31.03 30.35 30.52 29.86 3,925,500
Jun 13, 2023 29.95 30.53 29.90 30.52 29.86 2,882,800
Jun 12, 2023 29.62 29.89 29.22 29.82 29.18 3,252,600
Jun 9, 2023 29.59 29.84 29.48 29.66 29.02 3,612,200
Jun 8, 2023 29.28 29.59 28.99 29.46 28.82 3,402,500
Jun 7, 2023 29.04 29.55 28.98 29.48 28.84 2,909,600
Jun 6, 2023 28.48 28.99 28.39 28.94 28.32 2,810,100
Jun 5, 2023 28.61 28.68 28.24 28.36 27.75 2,922,100
Jun 2, 2023 28.94 29.29 28.65 28.83 28.21 5,367,900
Jun 1, 2023 0.19 Dividend
Jun 1, 2023 28.59 28.72 28.19 28.54 27.92 3,719,000
May 31, 2023 28.44 28.73 28.12 28.66 27.86 9,794,500
May 30, 2023 28.38 28.64 28.15 28.58 27.78 3,501,300
May 26, 2023 28.56 28.56 28.18 28.25 27.46 3,347,700
May 25, 2023 28.59 28.78 28.21 28.44 27.64 3,267,600
May 24, 2023 29.14 29.22 28.51 28.59 27.79 4,156,400
May 23, 2023 29.19 29.39 29.09 29.19 28.37 3,019,900
May 22, 2023 29.57 29.78 29.21 29.31 28.49 2,853,600
May 19, 2023 29.76 29.93 29.26 29.59 28.76 3,875,500
May 18, 2023 29.37 29.91 29.25 29.52 28.69 4,607,200
May 17, 2023 29.38 29.60 28.93 29.48 28.65 4,708,200
May 16, 2023 29.95 30.00 29.20 29.31 28.49 4,424,100
May 15, 2023 29.96 30.09 29.59 30.08 29.24 2,415,600
May 12, 2023 29.82 29.99 29.59 29.83 28.99 2,910,300
May 11, 2023 29.87 29.94 29.65 29.75 28.91 3,331,900
May 10, 2023 30.32 30.48 29.88 30.10 29.26 4,935,700
May 9, 2023 29.48 30.09 29.42 29.96 29.12 5,347,400
May 8, 2023 29.80 29.90 29.61 29.75 28.91 3,942,900
May 5, 2023 29.29 29.82 29.20 29.67 28.84 3,052,200
May 4, 2023 29.10 29.42 28.81 29.01 28.20 3,873,700
May 3, 2023 29.15 29.97 29.13 29.28 28.46 7,747,300
May 2, 2023 29.57 29.65 28.61 29.06 28.24 5,264,600
May 1, 2023 30.13 30.54 29.74 29.75 28.91 5,107,800
Apr 28, 2023 29.79 30.21 29.18 29.91 29.07 5,863,300
Apr 27, 2023 29.21 29.57 29.12 29.39 28.57 4,670,300
Apr 26, 2023 29.92 29.93 29.03 29.19 28.37 4,003,400
Apr 25, 2023 30.44 30.44 29.85 29.89 29.05 4,108,600
Apr 24, 2023 30.88 30.92 30.24 30.60 29.74 2,993,200
Apr 21, 2023 31.26 31.26 30.78 31.03 30.16 2,385,000
Apr 20, 2023 31.21 31.43 31.03 31.15 30.28 3,042,700
Apr 19, 2023 31.19 31.76 31.06 31.47 30.59 2,623,700

Related Tickers

PCH PotlatchDeltic Corporation
40.75
-1.02%
 
FPI Farmland Partners Inc.
10.58
+1.63%
 
RYN Rayonier Inc.
30.25
-0.13%
 
LAND Gladstone Land Corporation
12.39
+0.30%
 
GLPI Gaming and Leisure Properties, Inc.
42.35
+0.76%
 
IRM Iron Mountain Incorporated
74.42
-0.97%
 
SBAC SBA Communications Corporation
195.95
-0.14%
 
DLR Digital Realty Trust, Inc.
136.66
+0.67%
 
LAMR Lamar Advertising Company
110.72
+0.07%
 
CCI Crown Castle Inc.
94.37
+1.42%