Weyerhaeuser Company (WY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -3.31736085514 | 27.13 | 27.86 | 26.2 | 2992834 | 27.14885384 | CS |
| 4 | -0.12 | -0.455407969639 | 26.35 | 27.86 | 24.92 | 4058843 | 26.22368174 | CS |
| 12 | -3.3 | -11.1750761937 | 29.53 | 30.0573 | 24.1 | 4018873 | 26.34955194 | CS |
| 26 | -3.03 | -10.3554340396 | 29.26 | 31.66 | 24.1 | 3865547 | 27.94731889 | CS |
| 52 | -2.5 | -8.70170553428 | 28.73 | 34.025 | 24.1 | 3787866 | 29.50312676 | CS |
| 156 | -6.81 | -20.6113801453 | 33.04 | 37.365 | 24.1 | 3792131 | 31.10626064 | CS |
| 260 | 3.09 | 13.3535004322 | 23.14 | 43.04 | 21.19 | 4058846 | 32.58522338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 26.7 | -0.1 | -0.37 | 27.07 | 27.2 | 26.685 | 3337326 |
| 1749854400 | 26.8 | -0.5 | -1.83 | 27.09 | 27.315 | 26.63 | 2811046 |
| 1749768000 | 27.3 | -0.06 | -0.22 | 27.24 | 27.38 | 26.97 | 2341049 |
| 1749681600 | 27.36 | -0.22 | -0.80 | 27.69 | 27.86 | 27.255 | 3030856 |
| 1749595200 | 27.58 | 0.57 | 2.11 | 27.13 | 27.68 | 27.01 | 3443894 |
| 1749508800 | 27.01 | 0.28 | 1.05 | 26.85 | 27.265 | 26.73 | 3327174 |
| 1749249600 | 26.73 | 0.03 | 0.11 | 26.97 | 27.35 | 26.67 | 4794694 |
| 1749163200 | 26.7 | 0.41 | 1.56 | 26.31 | 26.85 | 26.01 | 5811747 |
| 1749076800 | 26.29 | 0.43 | 1.66 | 25.86 | 26.365 | 25.8 | 3871398 |
| 1748990400 | 25.86 | 0.19 | 0.74 | 25.42 | 25.93 | 25.32 | 3633999 |
| 1748904000 | 25.67 | -0.24 | -0.93 | 25.65 | 25.69 | 25.435 | 3076853 |
| 1748644800 | 25.91 | -0.13 | -0.50 | 25.8 | 25.98 | 25.63 | 11662794 |
| 1748558400 | 26.04 | 0.15 | 0.58 | 25.92 | 26.24 | 25.78 | 3538056 |
| 1748472000 | 25.89 | 0.06 | 0.23 | 25.87 | 25.91 | 25.63 | 3797956 |
| 1748385600 | 25.83 | 0.6 | 2.38 | 25.57 | 25.87 | 25.255 | 4214504 |
| 1748040000 | 25.23 | -0.02 | -0.08 | 25.1 | 25.29 | 24.92 | 3343380 |
| 1747953600 | 25.25 | 0.07 | 0.28 | 25.38 | 25.395 | 24.965 | 3960082 |
| 1747867200 | 25.18 | -1.03 | -3.93 | 26 | 26.055 | 25.11 | 4250245 |
| 1747780800 | 26.21 | -0.29 | -1.09 | 26.35 | 26.6 | 26.155 | 2870962 |
| 1747694400 | 26.5 | -0.22 | -0.82 | 26.32 | 26.65 | 26.3 | 2550684 |
| 1747435200 | 26.72 | 0.25 | 0.94 | 26.565 | 26.748 | 26.3 | 2323415 |
| 1747348800 | 26.47 | 0.45 | 1.73 | 26.07 | 26.505 | 26.05 | 2537087 |
| 1747262400 | 26.02 | -0.67 | -2.51 | 26.58 | 26.59 | 25.97 | 3969025 |
| 1747176000 | 26.69 | -0.28 | -1.04 | 27.02 | 27.09 | 26.615 | 4153264 |
| 1747089600 | 26.97 | 0.76 | 2.90 | 26.85 | 27.27 | 26.675 | 3661681 |
| 1746830400 | 26.21 | 0.27 | 1.04 | 26.26 | 26.5 | 26.06 | 4948260 |
| 1746744000 | 25.94 | 0.12 | 0.46 | 26 | 26.28 | 25.795 | 3812351 |
| 1746657600 | 25.82 | 0.28 | 1.10 | 25.59 | 25.915 | 25.49 | 4114148 |
| 1746571200 | 25.54 | -0.29 | -1.12 | 25.66 | 25.77 | 25.18 | 5555878 |
| 1746484800 | 25.83 | -0.33 | -1.26 | 26.15 | 26.25 | 25.785 | 2814162 |
| 1746225600 | 26.16 | 0.34 | 1.32 | 26.025 | 26.35 | 25.935 | 3512770 |
| 1746139200 | 25.82 | -0.09 | -0.35 | 25.91 | 26.045 | 25.55 | 3875794 |
| 1746052800 | 25.91 | 0.12 | 0.47 | 25.59 | 25.99 | 25.23 | 4935013 |
| 1745966400 | 25.79 | 0.22 | 0.86 | 25.36 | 25.86 | 25.36 | 5244801 |
| 1745880000 | 25.57 | 0.76 | 3.06 | 24.76 | 25.64 | 24.75 | 7706641 |
| 1745620800 | 24.81 | -0.69 | -2.71 | 25.25 | 25.475 | 24.74 | 4584438 |
| 1745534400 | 25.5 | 0.19 | 0.75 | 25.42 | 25.74 | 25.225 | 4047794 |
| 1745448000 | 25.31 | 0.05 | 0.20 | 25.66 | 26.205 | 25.235 | 2427131 |
| 1745361600 | 25.26 | 0.57 | 2.31 | 25.01 | 25.45 | 24.94 | 2949024 |
| 1745275200 | 24.69 | -1.12 | -4.34 | 25.43 | 25.5524 | 24.45 | 2828391 |
| 1744929600 | 25.81 | 0.22 | 0.86 | 25.63 | 26.07 | 25.59 | 2649934 |
| 1744843200 | 25.59 | -0.26 | -1.01 | 25.93 | 26 | 25.42 | 3956605 |
| 1744756800 | 25.85 | -0.27 | -1.03 | 26.06 | 26.265 | 25.76 | 3121355 |
| 1744670400 | 26.12 | 0.32 | 1.24 | 26.04 | 26.36 | 25.845 | 2527830 |
| 1744411200 | 25.8 | -0.02 | -0.08 | 25.66 | 25.94 | 24.92 | 3633546 |
| 1744324800 | 25.82 | -0.74 | -2.79 | 26.27 | 26.35 | 25.05 | 3731511 |
| 1744238400 | 26.56 | 1.74 | 7.01 | 24.35 | 26.74 | 24.1 | 5867684 |
| 1744152000 | 24.82 | -0.66 | -2.59 | 26.51 | 26.65 | 24.5 | 5085189 |
| 1744065600 | 25.48 | -0.78 | -2.97 | 25.9 | 26.7584 | 24.8862 | 6724511 |
| 1743806400 | 26.26 | -1.17 | -4.27 | 27.7 | 27.7 | 26.07 | 6634351 |
| 1743720000 | 27.43 | -2.05 | -6.95 | 29.07 | 29.135 | 27.39 | 5363801 |
| 1743633600 | 29.48 | 0.34 | 1.17 | 29.14 | 29.585 | 29 | 4215402 |
| 1743547200 | 29.14 | -0.14 | -0.48 | 29.27 | 29.44 | 28.69 | 4859624 |
| 1743460800 | 29.28 | -0.08 | -0.27 | 29.36 | 29.5 | 28.92 | 3985034 |
| 1743201600 | 29.36 | -0.23 | -0.78 | 29.5 | 29.62 | 29.135 | 2568930 |
| 1743115200 | 29.59 | 0.17 | 0.58 | 29.5 | 30.0573 | 29.25 | 3197309 |
| 1743028800 | 29.42 | 0.22 | 0.75 | 29.29 | 29.52 | 29.2 | 1637372 |
| 1742942400 | 29.2 | -0.36 | -1.22 | 29.53 | 29.53 | 28.97 | 2735423 |
| 1742856000 | 29.56 | 0.38 | 1.30 | 29.06 | 29.63 | 29.06 | 3064415 |
| 1742596800 | 29.18 | -0.93 | -3.09 | 29.97 | 30.0537 | 28.95 | 3708809 |
| 1742510400 | 30.11 | 0.2 | 0.67 | 29.87 | 30.195 | 29.81 | 3010583 |
| 1742424000 | 29.91 | 0.05 | 0.17 | 29.76 | 30.0499 | 29.565 | 3033277 |
| 1742337600 | 29.86 | -0.1 | -0.33 | 30.04 | 30.17 | 29.6 | 2931002 |
| 1742251200 | 29.96 | 0.49 | 1.66 | 29.49 | 30.2791 | 29.48 | 3216446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
