WY

Weyerhaeuser Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Weyerhaeuser Company WY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.48 -1.24% 38.37 14:17:28
Open Price Low Price High Price Close Price Prev Close
38.27 37.63 38.54 38.85
more quote information »

WY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.5940.6837.130638.743,829,797-2.22-5.47%
1 Month39.5841.8037.130640.083,211,660-1.21-3.06%
3 Months37.1641.8035.5638.963,481,4791.213.26%
6 Months34.5841.8033.281337.173,541,6583.7910.96%
1 Year33.2241.8030.8736.394,310,3665.1515.5%
3 Years25.3041.8013.1029.124,475,68513.0751.66%
5 Years31.3441.8013.1030.224,054,7277.0322.43%

WY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 38.85 0.84 2.21% 37.50 38.88 37.1306 5,037,274
Jan 21 2022 38.01 -0.28 -0.73% 38.40 38.65 37.96 3,763,042
Jan 20 2022 38.29 -0.89 -2.27% 39.25 39.565 38.215 3,040,759
Jan 19 2022 39.18 -0.10 -0.25% 39.53 39.85 39.17 3,046,106
Jan 18 2022 39.28 -1.70 -4.15% 40.59 40.68 38.98 4,261,802
Jan 14 2022 40.98 -0.68 -1.63% 41.38 41.585 40.49 2,977,635
Jan 13 2022 41.66 0.61 1.49% 41.26 41.80 41.21 3,151,942
Jan 12 2022 41.05 0.32 0.79% 40.73 41.5216 40.64 3,371,258
Jan 11 2022 40.73 0.58 1.44% 40.27 40.79 39.875 3,959,982
Jan 10 2022 40.15 -0.19 -0.47% 40.08 40.34 39.59 3,136,314
Jan 07 2022 40.34 -0.05 -0.12% 40.33 40.94 40.16 3,309,914
Jan 06 2022 40.39 0.32 0.8% 40.40 40.81 40.07 3,314,940
Jan 05 2022 40.07 -1.02 -2.48% 41.09 41.60 40.03 3,738,162
Jan 04 2022 41.09 0.52 1.28% 40.95 41.39 40.75 3,089,707
Jan 03 2022 40.57 -0.61 -1.48% 41.45 41.65 40.46 3,831,108
Dec 31 2021 41.18 0.21 0.51% 40.87 41.325 40.76 1,882,695
Dec 30 2021 40.97 0.29 0.71% 40.68 41.17 40.61 2,131,800
Dec 29 2021 40.68 0.82 2.06% 39.91 40.78 39.82 2,193,791
Dec 28 2021 39.86 0.20 0.5% 39.58 39.9692 39.385 1,783,311
Dec 27 2021 39.66 1.02 2.64% 38.86 39.67 38.665 2,282,640
See More Historical Prices »


Your Recent History
NYSE
WY
Weyerhaeus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.