Home

Weyerhaeuser Co (WY)

23.85
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 8:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Weyerhaeuser Co (WY)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202523.5523.8823.2923.854,532,55623.85
10/22/202523.5923.9223.5223.613,156,84123.61
10/21/202523.2823.9223.2723.714,503,31623.71
10/20/202523.7223.8023.2323.303,867,76623.30
10/17/202523.7123.9923.4323.593,828,35723.59
10/16/202523.7324.0423.4923.655,941,98223.65
10/15/202523.9724.5023.7323.736,029,10823.73
10/14/202523.7624.1423.5423.906,402,88223.90
10/13/202524.0024.1323.7123.934,196,82823.93
10/10/202524.5524.6123.9123.933,236,84323.93
10/09/202524.6024.7324.2524.442,637,33724.44
10/08/202524.3324.7424.0724.703,475,15224.70
10/07/202524.9825.1824.3724.424,592,73124.42
10/06/202525.0625.1024.7624.963,680,52824.96
10/03/202524.9925.3024.9825.122,943,71225.12
10/02/202524.9225.0124.5224.933,593,13124.93
10/01/202524.8525.0424.7324.953,650,38924.95
9/30/202524.9525.3524.5924.795,465,00224.79
9/29/202524.6324.8724.3424.865,111,05924.86
9/26/202524.1724.6124.0924.543,944,84124.54
9/25/202524.5024.8424.0724.174,207,35424.17
9/24/202524.5025.0224.4824.614,481,18224.61
9/23/202524.3024.4524.2224.384,357,10824.38
9/22/202524.2024.4124.1424.265,395,76524.26
9/19/202524.5524.5523.9824.1011,569,30124.10
9/18/202524.5024.8324.4824.543,296,46424.54
9/17/202524.8225.6224.4724.494,855,44524.49
9/16/202524.8025.1624.7924.944,704,49324.94
9/15/202525.0025.1324.7524.823,776,21524.82
9/12/202525.6625.8024.9024.903,710,69124.90
9/11/202525.1426.1025.1425.834,472,35625.83
9/10/202525.1225.3625.0525.104,141,52425.10
9/09/202525.8125.8825.1625.272,826,41125.27
9/08/202526.0226.0225.4525.954,888,07525.95
9/05/202525.7626.3525.6926.153,453,18326.15
9/04/202524.9925.5724.7425.553,900,89525.55
9/03/202524.7925.0324.7024.822,815,35024.82
9/02/202525.5225.5824.8024.896,035,38724.89
8/29/202525.7825.9725.6825.873,311,93325.87
8/28/202526.2026.2025.6925.952,811,03825.74
8/27/202526.1526.4826.0426.122,986,61225.91
8/26/202526.4226.4826.1126.176,077,74725.96
8/25/202526.7626.7826.3326.504,280,73926.29
8/22/202526.0326.8925.8526.836,048,74126.61
8/21/202525.8825.8825.5925.772,493,87225.56
8/20/202526.4826.4825.9126.025,487,15025.81
8/19/202525.8126.3625.8126.333,103,12326.12
8/18/202525.8626.0125.6625.683,207,11525.47
8/15/202526.3026.4025.8125.844,414,21025.63
8/14/202526.0426.3625.9226.303,300,93226.09
8/13/202525.6826.4625.6326.414,369,18926.20
8/12/202525.4425.7125.2525.623,432,35625.41
8/11/202525.4525.6125.1225.283,034,46825.08
8/08/202525.7025.8325.4225.482,407,14225.27
8/07/202525.9326.1025.4825.713,248,33425.50
8/06/202525.8125.8225.5225.553,768,69425.34
8/05/202525.3525.9025.2925.804,830,65725.59
8/04/202525.0925.4124.9825.273,823,18825.07
8/01/202525.2225.3324.7225.084,684,78224.88
7/31/202525.3425.5625.0225.055,650,79424.85
7/30/202525.9626.3525.3925.543,962,17525.33
7/29/202525.8526.1625.7225.943,968,20225.73
7/28/202526.2326.4225.8425.884,402,01825.67
7/25/202525.5726.6325.3526.478,976,89126.26
7/24/202525.9726.0525.4325.687,159,57825.47