Weyerhaeuser Co (NY: WY )

36.55 USD -0.55 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 36.81 36.96 36.46 36.55 3,271,141 -0.55(-1.48%)
Sep 27, 2021 37.22 37.58 37.06 37.10 3,261,387 -0.09(-0.24%)
Sep 24, 2021 37.22 37.66 37.14 37.19 4,212,827 -0.07(-0.19%)
Sep 23, 2021 36.75 37.57 36.75 37.26 5,446,499 +0.85(+2.33%)
Sep 22, 2021 35.89 36.59 35.54 36.41 4,624,116 +1.15(+3.26%)
Sep 21, 2021 35.83 35.93 35.23 35.26 3,914,057 -0.48(-1.34%)
Sep 20, 2021 35.45 35.87 35.21 35.74 5,547,807 -0.43(-1.19%)
Sep 17, 2021 35.78 36.34 35.70 36.17 7,344,658 +0.48(+1.34%)
Sep 16, 2021 35.01 35.72 34.93 35.69 4,522,762 +0.65(+1.86%)
Sep 15, 2021 33.97 35.08 33.97 35.04 3,958,645 +0.95(+2.79%)
Sep 14, 2021 34.73 34.77 33.99 34.09 2,673,500 -0.46(-1.33%)
Sep 13, 2021 35.12 35.12 34.46 34.55 2,525,465 -0.16(-0.46%)
Sep 10, 2021 35.05 35.24 34.68 34.71 2,493,644 -0.16(-0.46%)
Sep 09, 2021 35.14 35.56 34.86 34.87 3,371,800 -0.48(-1.36%)
Sep 08, 2021 35.79 35.85 35.14 35.35 4,536,266 -0.78(-2.16%)
Sep 07, 2021 36.46 36.56 36.00 36.13 4,026,012 -0.51(-1.39%)
Sep 03, 2021 36.41 36.71 36.06 36.64 3,476,066 +0.06(+0.16%)
Sep 02, 2021 36.35 36.59 36.09 36.58 3,076,578 +0.26(+0.72%)
Sep 01, 2021 36.45 36.55 36.01 36.32 3,817,855 +0.32(+0.89%)
Aug 31, 2021 36.23 36.30 35.69 36.00 4,343,984 -0.27(-0.74%)
Aug 30, 2021 36.03 36.35 35.76 36.27 2,975,422 +0.32(+0.89%)
Aug 27, 2021 35.25 36.10 35.12 35.95 2,844,016 +0.75(+2.13%)
Aug 26, 2021 35.35 35.41 34.99 35.20 2,572,622 -0.06(-0.17%)
Aug 25, 2021 34.96 35.43 34.66 35.26 2,633,199 +0.40(+1.15%)
Aug 24, 2021 34.67 35.00 34.50 34.86 2,572,744 +0.33(+0.96%)
Aug 23, 2021 34.47 34.58 34.10 34.53 2,252,929 +0.37(+1.08%)
Aug 20, 2021 33.77 34.32 33.69 34.16 2,093,569 +0.25(+0.74%)
Aug 19, 2021 33.34 34.03 33.28 33.91 3,637,179 +0.11(+0.33%)
Aug 18, 2021 33.90 34.52 33.68 33.80 2,603,864 -0.08(-0.24%)
Aug 17, 2021 34.26 34.28 33.61 33.88 2,333,256 -0.80(-2.31%)
Aug 16, 2021 34.50 34.81 34.23 34.68 2,268,214 -0.14(-0.40%)
Aug 13, 2021 35.08 35.13 34.71 34.82 2,444,538 -0.20(-0.57%)
Aug 12, 2021 35.44 35.85 34.78 35.02 2,644,850 -0.31(-0.88%)
Aug 11, 2021 34.76 35.41 34.50 35.33 3,286,928 +0.72(+2.08%)
Aug 10, 2021 34.13 35.02 33.96 34.61 2,905,720 +0.48(+1.41%)
Aug 09, 2021 34.55 34.63 34.11 34.13 3,832,755 -0.42(-1.22%)
Aug 06, 2021 34.63 34.83 34.39 34.55 2,971,728 +0.07(+0.20%)
Aug 05, 2021 34.30 34.60 33.99 34.48 3,359,043 +0.44(+1.29%)
Aug 04, 2021 34.52 34.62 34.01 34.04 3,075,031 -0.50(-1.45%)
Aug 03, 2021 34.40 34.57 34.02 34.54 3,059,292 +0.32(+0.94%)
Aug 02, 2021 33.74 34.58 33.72 34.22 4,163,092 +0.49(+1.45%)
Jul 30, 2021 34.12 34.74 33.47 33.73 6,043,043 -1.10(-3.16%)
Jul 29, 2021 34.57 35.14 34.57 34.83 4,147,999 +0.46(+1.34%)
Jul 28, 2021 34.97 35.02 34.31 34.37 3,889,957 -0.48(-1.38%)
Jul 27, 2021 35.01 35.01 34.52 34.85 3,337,521 +0.19(+0.55%)
Jul 26, 2021 34.58 34.83 34.27 34.66 2,687,861 +0.08(+0.23%)
Jul 23, 2021 34.39 34.67 34.07 34.58 2,945,181 +0.41(+1.20%)
Jul 22, 2021 34.00 34.19 33.40 34.17 3,486,499 +0.09(+0.26%)
Jul 21, 2021 33.89 34.28 33.85 34.08 3,807,478 +0.43(+1.28%)
Jul 20, 2021 33.07 33.77 32.66 33.65 4,337,785 +0.70(+2.12%)
Jul 19, 2021 33.05 33.40 32.65 32.95 5,627,461 -1.07(-3.15%)
Jul 16, 2021 34.63 34.82 33.94 34.02 4,637,730 -0.61(-1.76%)
Jul 15, 2021 34.82 35.04 34.40 34.63 3,671,189 -0.07(-0.20%)
Jul 14, 2021 34.47 34.85 34.26 34.70 5,126,545 +0.09(+0.26%)
Jul 13, 2021 35.50 35.69 34.49 34.61 4,209,101 -1.04(-2.92%)
Jul 12, 2021 35.68 35.93 35.49 35.65 2,522,692 -0.17(-0.47%)
Jul 09, 2021 35.31 35.92 35.17 35.82 5,387,253 +0.78(+2.23%)
Jul 08, 2021 34.34 35.39 34.10 35.04 7,197,170 +0.20(+0.57%)
Jul 07, 2021 33.79 34.99 33.79 34.84 6,737,943 +0.87(+2.56%)
Jul 06, 2021 34.16 34.24 33.55 33.97 7,477,840 -0.34(-0.99%)
Jul 02, 2021 34.49 34.67 34.22 34.31 3,790,898 -0.02(-0.06%)
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.