Home

Weyerhaeuser Co (WY)

25.67
-0.24 (-0.93%)
NYSE · Last Trade: Jun 3rd, 2:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Weyerhaeuser Co (WY)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202525.6525.6925.4325.673,076,85325.67
5/30/202525.8025.9825.6325.9111,663,80225.91
5/29/202525.9226.2425.7826.043,538,57625.83
5/28/202525.9025.9125.6325.893,801,02225.68
5/27/202525.5725.8725.2525.834,214,50425.62
5/23/202524.9525.2924.9225.233,343,38425.03
5/22/202525.2125.3924.9625.253,961,06325.05
5/21/202526.0026.0525.1125.184,250,24824.98
5/20/202526.3526.6026.1626.212,871,72626.00
5/19/202526.3226.6526.3026.502,550,68426.29
5/16/202526.5726.7526.3026.722,323,79626.50
5/15/202526.0726.5026.0526.472,538,03426.26
5/14/202526.5826.5925.9726.023,969,64025.81
5/13/202527.0227.0926.6126.694,153,44626.47
5/12/202526.8527.2726.6826.973,661,93126.75
5/09/202526.2626.5026.0626.214,948,34526.00
5/08/202526.0026.2825.8025.943,812,35425.73
5/07/202525.5925.9125.4925.824,117,59225.61
5/06/202525.6625.7725.1825.545,555,88025.33
5/05/202526.1526.2525.7925.832,814,16825.62
5/02/202526.0226.3525.9326.163,513,56625.95
5/01/202525.9126.0525.5525.823,875,84725.61
4/30/202525.5925.9925.2325.915,016,19125.70
4/29/202525.3625.8625.3625.795,244,80125.58
4/28/202524.7625.6424.7525.577,708,75725.36
4/25/202525.2225.4824.7424.814,584,51124.61
4/24/202525.4225.7425.2325.504,047,79525.29
4/23/202525.6626.2025.2325.312,427,13125.11
4/22/202525.0125.4524.9425.262,950,02825.06
4/21/202525.4325.5524.4524.692,828,39424.49
4/17/202525.6326.0725.6325.812,651,55725.60
4/16/202525.9326.0025.4225.593,956,60725.38
4/15/202526.0626.2725.7625.853,121,65625.64
4/14/202526.0426.3625.8426.122,572,22125.91
4/11/202525.6625.9424.9225.803,635,76125.59
4/10/202526.2726.3525.0525.823,732,53325.61
4/09/202524.3526.7424.1026.565,868,01326.35
4/08/202526.5126.6524.5024.825,094,12924.62
4/07/202525.9026.5924.8925.486,724,58925.27
4/04/202527.5627.6726.0726.266,634,43426.05
4/03/202529.0729.1427.3927.435,364,16827.21
4/02/202529.2429.5929.0029.484,215,47829.24
4/01/202529.2729.4428.6929.144,859,62428.91
3/31/202529.3629.5028.9229.283,993,55629.04
3/28/202529.5029.6229.1429.362,568,93029.12
3/27/202529.5030.0629.2529.593,197,31329.35
3/26/202529.3129.5229.2029.421,637,38229.18
3/25/202529.5329.5328.9729.202,735,97428.96
3/24/202529.0629.6329.0629.563,092,28329.32
3/21/202529.9730.0528.9529.186,488,33928.94
3/20/202529.8730.2029.8130.113,010,59529.87
3/19/202529.7630.0529.5729.913,033,40729.67
3/18/202530.0430.1729.6029.862,931,00229.62
3/17/202529.4930.2829.4829.963,217,46229.72
3/14/202529.2029.5928.9729.472,103,64629.23
3/13/202529.2329.5328.8628.953,045,96128.72
3/12/202529.5029.6829.0229.273,983,57129.03
3/11/202530.2630.3229.4929.584,127,14229.34
3/10/202530.4531.1230.0430.074,752,92329.83
3/07/202530.1030.7930.0030.655,394,29930.40
3/06/202530.7830.8430.0830.224,050,14929.77
3/05/202530.6531.2930.5430.933,884,85630.47
3/04/202531.4031.6630.7130.794,294,13230.33
3/03/202530.2331.6430.2031.396,487,78230.92