Weyerhaeuser Company (WY)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

32.80

-0.65

(-1.94%)

At close: 04:00PM EDT

32.70

-0.10

(-0.30%)

After hours:

05:29PM EDT

Advertisement

Time Period:

Oct 17, 2023 - Oct 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2024	33.15	33.24	32.65	32.80	32.80	2,378,027
Oct 16, 2024	33.23	33.57	33.21	33.45	33.45	2,331,000
Oct 15, 2024	32.85	33.46	32.76	33.05	33.05	4,210,000
Oct 14, 2024	32.87	33.05	32.53	32.59	32.59	4,762,100
Oct 11, 2024	32.77	33.08	32.69	33.03	33.03	2,270,100
Oct 10, 2024	32.91	33.02	32.62	32.63	32.63	2,597,400
Oct 09, 2024	33.11	33.23	32.83	33.06	33.06	5,245,200
Oct 08, 2024	32.83	33.18	32.80	33.11	33.11	2,675,100
Oct 07, 2024	32.61	32.92	32.35	32.85	32.85	2,913,200
Oct 04, 2024	32.77	33.05	32.48	32.88	32.88	3,276,900
Oct 03, 2024	33.44	33.55	32.85	32.93	32.93	3,995,800
Oct 02, 2024	33.44	33.74	33.32	33.62	33.62	3,259,300
Oct 01, 2024	33.81	33.96	33.32	33.70	33.70	3,394,100
Sep 30, 2024	33.58	34.02	33.58	33.86	33.86	4,767,700
Sep 27, 2024	33.35	34.03	33.00	33.75	33.75	4,729,500
Sep 26, 2024	33.25	33.54	32.88	33.16	33.16	4,791,200
Sep 25, 2024	33.72	33.80	32.92	32.97	32.97	5,299,100
Sep 24, 2024	33.42	33.96	33.34	33.78	33.78	3,528,100
Sep 23, 2024	33.43	33.74	33.28	33.55	33.55	3,323,700
Sep 20, 2024	33.66	33.66	33.05	33.24	33.24	7,981,300
Sep 19, 2024	33.57	33.88	33.46	33.59	33.59	7,283,500
Sep 18, 2024	33.33	33.53	32.99	33.10	33.10	4,266,900
Sep 17, 2024	32.93	33.28	32.71	33.25	33.25	4,597,300
Sep 16, 2024	32.61	32.77	32.36	32.51	32.51	2,615,000
Sep 13, 2024	31.70	32.48	31.67	32.45	32.45	4,077,800
Sep 12, 2024	30.84	31.42	30.84	31.41	31.41	5,749,500
Sep 11, 2024	30.44	30.91	30.28	30.86	30.86	3,741,900
Sep 10, 2024	30.31	30.93	30.14	30.89	30.89	3,241,600
Sep 09, 2024	30.29	30.42	30.05	30.27	30.27	3,779,700
Sep 06, 2024	30.18	30.63	30.17	30.35	30.35	4,983,600
Sep 05, 2024	30.37	30.51	30.15	30.17	30.17	3,838,000
Sep 04, 2024	30.25	30.62	30.02	30.15	30.15	2,879,500
Sep 03, 2024	30.22	30.71	30.17	30.28	30.28	4,106,000
Aug 30, 2024	30.49	30.52	30.14	30.49	30.49	5,278,100
Aug 29, 2024	30.68	30.78	30.41	30.49	30.49	2,943,900
Aug 28, 2024	30.90	30.95	30.44	30.64	30.64	3,662,000
Aug 27, 2024	30.85	30.87	30.58	30.60	30.60	2,956,200
Aug 26, 2024	31.55	31.55	31.01	31.08	31.08	2,709,500
Aug 23, 2024	30.40	31.49	30.37	31.36	31.36	3,294,900
Aug 22, 2024	30.40	30.42	30.06	30.26	30.26	3,398,300
Aug 21, 2024	30.19	30.43	29.86	30.41	30.41	3,161,200
Aug 20, 2024	30.18	30.25	29.70	30.11	30.11	3,717,400
Aug 19, 2024	29.93	30.19	29.85	30.18	30.18	3,152,500
Aug 16, 2024	29.99	30.12	29.69	29.91	29.91	2,752,800
Aug 15, 2024	30.16	30.39	30.00	30.09	30.09	4,131,200
Aug 14, 2024	30.39	30.41	30.00	30.02	30.02	5,567,600
Aug 13, 2024	30.32	30.49	30.20	30.33	30.33	3,575,900
Aug 12, 2024	30.53	30.56	30.07	30.14	30.14	3,044,200
Aug 09, 2024	31.09	31.24	30.66	30.68	30.68	3,567,500
Aug 08, 2024	31.21	31.33	30.99	31.10	31.10	2,996,800
Aug 07, 2024	31.78	32.15	31.11	31.15	31.15	3,832,000
Aug 06, 2024	31.07	31.98	30.88	31.64	31.64	5,310,800
Aug 05, 2024	31.29	31.81	30.75	31.13	31.13	6,329,800
Aug 02, 2024	31.89	32.05	31.43	31.74	31.74	4,942,200
Aug 01, 2024	31.89	32.13	31.55	31.92	31.92	4,652,700
Jul 31, 2024	31.64	32.18	31.47	31.76	31.76	4,226,700
Jul 30, 2024	31.29	31.97	31.29	31.76	31.76	3,901,300
Jul 29, 2024	31.30	31.68	31.05	31.27	31.27	3,382,200
Jul 26, 2024	30.92	31.71	30.10	31.60	31.60	4,898,500
Jul 25, 2024	29.99	30.72	29.81	30.31	30.31	3,323,200
Jul 24, 2024	30.31	30.38	29.81	29.87	29.87	3,191,600
Jul 23, 2024	30.41	30.49	30.11	30.26	30.26	2,759,600
Jul 22, 2024	30.19	30.65	29.87	30.60	30.60	3,723,000
Jul 19, 2024	30.48	30.58	29.87	30.14	30.14	2,965,100
Jul 18, 2024	30.25	30.95	30.15	30.31	30.31	3,436,800
Jul 17, 2024	29.76	30.55	29.76	30.49	30.49	3,253,100
Jul 16, 2024	29.18	29.80	29.04	29.73	29.73	2,884,900
Jul 15, 2024	29.33	29.37	28.94	29.04	29.04	3,685,500
Jul 12, 2024	29.21	29.42	28.77	29.28	29.28	5,489,200
Jul 11, 2024	28.04	29.12	27.92	28.96	28.96	6,855,900
Jul 10, 2024	27.48	27.65	27.10	27.58	27.58	3,776,300
Jul 09, 2024	27.52	27.66	27.39	27.57	27.57	3,734,500
Jul 08, 2024	27.46	27.59	27.27	27.59	27.59	4,055,500
Jul 05, 2024	27.07	27.45	26.73	27.45	27.45	5,346,200
Jul 03, 2024	27.47	27.60	26.98	27.05	27.05	2,549,900
Jul 02, 2024	27.60	27.61	27.31	27.48	27.48	2,769,500
Jul 01, 2024	28.28	28.36	27.48	27.56	27.56	2,634,700
Jun 28, 2024	28.30	28.58	28.16	28.39	28.39	5,567,500
Jun 27, 2024	27.96	28.23	27.88	28.22	28.22	3,772,000
Jun 26, 2024	27.97	28.17	27.86	27.96	27.96	3,118,800
Jun 25, 2024	28.94	28.94	28.11	28.28	28.28	3,150,100
Jun 24, 2024	29.03	29.42	28.94	29.04	29.04	2,856,200
Jun 21, 2024	28.80	29.10	28.56	29.02	29.02	7,371,300
Jun 20, 2024	28.76	28.84	28.58	28.64	28.64	4,479,600
Jun 18, 2024	29.13	29.21	28.72	28.87	28.87	3,076,600
Jun 17, 2024	28.73	29.19	28.64	29.15	29.15	3,382,500
Jun 14, 2024	28.81	29.02	28.56	29.00	29.00	3,378,000
Jun 13, 2024	29.33	29.35	28.88	29.02	29.02	3,726,400
Jun 12, 2024	29.81	29.89	29.08	29.21	29.21	3,590,800
Jun 11, 2024	29.21	29.23	28.86	29.14	29.14	3,152,800
Jun 10, 2024	29.12	29.37	28.64	29.37	29.37	4,424,000
Jun 07, 2024	29.32	29.56	29.15	29.36	29.36	3,397,900
Jun 06, 2024	29.35	29.86	29.19	29.76	29.76	4,555,100
Jun 05, 2024	29.49	29.58	29.22	29.45	29.45	2,472,400
Jun 04, 2024	29.60	29.91	29.45	29.47	29.47	2,485,500
Jun 03, 2024	30.00	30.07	29.62	29.71	29.71	2,974,200
May 31, 2024	29.65	30.05	29.50	30.03	30.03	6,134,100
May 30, 2024	29.53	29.85	29.53	29.72	29.72	2,125,500
May 29, 2024	29.58	29.68	29.31	29.36	29.36	2,945,500
May 28, 2024	30.23	30.30	29.65	29.76	29.76	2,714,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,841.47-1.00(-0.02%)

Dow 3043,239.05+161.35(+0.37%)

Nasdaq18,373.61+6.53(+0.04%)

Russell 20002,280.85-5.82(-0.25%)

Crude Oil70.76+0.09(+0.13%)

Gold2,708.30+0.80(+0.03%)

Weyerhaeuser Company (WY)

S&P 500
5,841.47
-1.00(-0.02%)

Dow 30
43,239.05
+161.35(+0.37%)

Nasdaq
18,373.61
+6.53(+0.04%)

Russell 2000
2,280.85
-5.82(-0.25%)

Crude Oil
70.76
+0.09(+0.13%)

Gold
2,708.30
+0.80(+0.03%)