U.S. Markets closed

Weyerhaeuser Company (WY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.11+0.36 (+1.25%)
At close: 4:00PM EST

29.11 0.00 (0.00%)
After hours: 4:53PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 202029.0929.3128.5929.1129.113,325,244
Nov 20, 202029.0929.4028.5728.7528.754,618,100
Nov 19, 202028.7629.0528.4529.0229.022,638,300
Nov 18, 202029.1329.5328.7728.7828.782,651,900
Nov 17, 202029.0429.3828.7029.1829.182,881,800
Nov 16, 202029.5929.7129.1129.3629.362,590,500
Nov 13, 202028.0529.1927.9629.1429.144,065,600
Nov 12, 202028.3328.6027.5027.7527.754,383,700
Nov 11, 202028.0428.8127.5928.3928.395,141,000
Nov 10, 202027.9228.0327.4027.7827.785,833,800
Nov 09, 202030.0030.3828.0828.1428.147,114,100
Nov 06, 202028.8528.8928.1528.2828.283,129,100
Nov 05, 202028.8429.2728.6828.8028.803,181,100
Nov 04, 202028.5028.8728.0928.4828.483,221,400
Nov 03, 202028.5628.7528.1328.3928.394,439,600
Nov 02, 202027.8128.2627.5728.1228.125,033,400
Oct 30, 202028.1528.2726.5727.2927.296,824,300
Oct 29, 202027.3328.6327.1628.4128.414,253,000
Oct 28, 202026.9127.6826.7027.4327.435,201,400
Oct 27, 202028.3728.4727.5427.5627.563,098,900
Oct 26, 202029.0629.2528.2128.4528.454,065,300
Oct 23, 202029.3529.5628.9829.4329.432,704,000
Oct 22, 202029.8829.9329.1029.1129.114,677,100
Oct 21, 202030.0830.3929.7829.8629.864,301,100
Oct 20, 202029.6830.2029.4830.1130.114,736,600
Oct 19, 202029.6729.8829.1629.3029.303,596,700
Oct 16, 202029.8529.8929.4529.5329.532,871,900
Oct 15, 202028.9329.8428.7929.7929.793,238,300
Oct 14, 202029.3929.7729.2529.2629.262,562,600
Oct 13, 202029.4329.6529.1529.3129.312,486,300
Oct 12, 202029.4229.8529.2129.7029.702,437,900
Oct 09, 202030.5130.5429.1729.3229.324,259,200
Oct 08, 202029.7130.2829.5530.2630.263,055,800
Oct 07, 202029.3929.7529.3629.5229.522,986,200
Oct 06, 202030.0030.0028.9328.9928.994,686,000
Oct 05, 202029.2129.8429.1129.7329.733,270,100
Oct 02, 202028.0929.2727.9329.1129.114,856,400
Oct 01, 202028.6828.9528.2528.7928.794,168,400
Sep 30, 202028.2128.8228.1228.5228.525,068,000
Sep 29, 202028.4128.6127.8528.0528.052,999,600
Sep 28, 202028.0128.4127.6128.3128.313,425,400
Sep 25, 202026.7127.3726.5527.2827.282,876,400
Sep 24, 202026.8527.4426.5126.9826.983,549,000
Sep 23, 202027.7827.8626.7526.8526.854,088,100
Sep 22, 202026.9827.8226.8127.7227.724,635,400
Sep 21, 202027.1727.2526.6226.8526.855,139,100
Sep 18, 202028.3228.8327.7327.7327.736,933,900
Sep 17, 202028.5528.8928.2128.6828.683,870,100
Sep 16, 202028.9229.2228.3928.9328.934,938,900
Sep 15, 202029.0029.1628.5128.7628.764,344,900
Sep 14, 202028.8328.9828.5528.9328.933,168,800
Sep 11, 202028.6628.8228.1728.4328.433,521,600
Sep 10, 202028.7229.2428.4928.5528.554,394,300
Sep 09, 202028.3929.1328.2428.6928.694,624,600
Sep 08, 202028.6528.7627.9528.0928.095,727,500
Sep 04, 202029.9730.1828.7129.0429.045,325,600
Sep 03, 202030.9931.0029.5429.7829.787,682,700
Sep 02, 202030.7530.8130.1630.7830.787,513,200
Sep 01, 202030.1630.8729.8530.7830.783,424,000
Aug 31, 202030.8930.9030.0930.3130.315,436,800
Aug 28, 202030.2731.1630.0430.8930.896,167,500
Aug 27, 202029.5530.2029.4830.1630.166,651,500
Aug 26, 202029.1529.5528.9929.3629.364,157,100
Aug 25, 202029.3329.3428.7029.1529.154,868,200
Aug 24, 202029.1029.2228.8429.2129.214,933,100
Aug 21, 202029.0629.1828.8228.8228.824,295,500
Aug 20, 202028.7629.4128.7029.0029.005,168,000
Aug 19, 202028.9229.4228.9128.9728.975,322,700
Aug 18, 202029.0629.3428.8428.8828.883,023,000
Aug 17, 202028.3929.2428.2628.9628.964,833,500
Aug 14, 202028.5228.5928.1228.3628.363,547,700
Aug 13, 202029.0629.1428.4128.5028.503,021,800
Aug 12, 202029.0829.3328.9329.2029.202,876,600
Aug 11, 202029.1529.6128.8328.8928.894,798,900
Aug 10, 202028.3928.8528.2828.8128.816,062,500
Aug 07, 202027.9328.3627.8128.3528.353,187,100
Aug 06, 202028.1228.4627.7728.0128.013,524,400
Aug 05, 202028.2628.5028.1828.3528.354,134,300
Aug 04, 202027.8027.9527.4927.8327.836,488,200
Aug 03, 202027.4128.1827.3128.0028.004,839,100
Jul 31, 202028.7729.0327.4127.8127.8111,492,000
Jul 30, 202027.8528.4427.4728.4028.406,535,700
Jul 29, 202027.4428.4427.2828.3528.355,825,400
Jul 28, 202027.4227.4826.9827.2527.255,674,000
Jul 27, 202026.2927.6426.1227.4827.486,734,500
Jul 24, 202026.3326.4325.8226.1126.115,207,000
Jul 23, 202025.9826.7325.9026.4126.414,513,100
Jul 22, 202025.5026.1925.5026.1126.114,188,300
Jul 21, 202025.8626.0325.5825.6825.684,942,400
Jul 20, 202025.7325.9525.5925.6325.633,437,100
Jul 17, 202025.4225.9925.2825.9525.955,519,300
Jul 16, 202024.9325.4824.4725.1425.144,317,900
Jul 15, 202024.9325.1924.6825.0625.066,422,500
Jul 14, 202023.7624.5323.6124.4624.465,215,500
Jul 13, 202023.9624.4323.7023.7523.756,245,700
Jul 10, 202022.7323.7222.6223.6923.698,283,000
Jul 09, 202022.5422.8322.3222.6122.615,045,600
Jul 08, 202022.3522.7622.1222.6722.674,239,600
Jul 07, 202022.2522.5022.0322.2022.204,030,000
Jul 06, 202022.8722.9422.4422.5722.573,782,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...