WY

Weyerhaeuser Historical Data

WY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 37.55 -0.68 -1.78% 38.02 38.21 36.695 5,765,208
May 23 2022 38.23 0.60 1.59% 38.00 38.46 37.64 5,436,090
May 20 2022 37.63 -0.23 -0.61% 38.63 38.63 36.85 5,940,490
May 19 2022 37.86 -0.06 -0.16% 37.60 38.70 37.5128 3,987,038
May 18 2022 37.92 -1.46 -3.71% 39.05 39.15 37.78 3,934,941
May 17 2022 39.38 1.20 3.14% 38.91 39.39 38.545 3,098,444
May 16 2022 38.18 -0.53 -1.37% 38.61 38.76 37.59 4,031,137
May 13 2022 38.71 0.49 1.28% 38.39 38.97 38.13 3,491,582
May 12 2022 38.22 0.43 1.14% 37.50 38.31 37.50 4,802,465
May 11 2022 37.79 -0.93 -2.4% 38.67 39.03 37.76 4,575,859
May 10 2022 38.72 -0.50 -1.27% 39.74 39.83 38.195 4,482,766
May 09 2022 39.22 -0.92 -2.29% 39.63 40.34 39.00 4,097,654
May 06 2022 40.14 -0.51 -1.25% 40.31 40.46 39.39 3,752,489
May 05 2022 40.65 -1.57 -3.72% 42.27 42.41 40.36 4,239,476
May 04 2022 42.22 1.05 2.55% 41.30 42.33 40.84 4,523,554
May 03 2022 41.17 1.12 2.8% 40.17 41.47 40.07 4,632,925
May 02 2022 40.05 -1.17 -2.84% 41.46 41.82 39.10 5,558,844
Apr 29 2022 41.22 -0.68 -1.62% 40.98 42.86 40.98 5,129,370
Apr 28 2022 41.90 1.04 2.55% 41.43 42.1699 40.715 3,301,913
Apr 27 2022 40.86 -0.01 -0.02% 40.94 41.51 40.74 3,395,788
Apr 26 2022 40.87 -0.75 -1.8% 41.62 41.96 40.85 3,540,941
Apr 25 2022 41.62 0.10 0.24% 41.31 41.735 40.38 3,581,248
Apr 22 2022 41.52 -0.21 -0.5% 41.64 42.11 41.30 3,652,662
Apr 21 2022 41.73 -0.40 -0.95% 42.48 42.63 41.585 4,515,016
Apr 20 2022 42.13 0.70 1.69% 41.61 42.535 41.60 4,632,757
Apr 19 2022 41.43 1.61 4.04% 39.98 41.67 39.83 6,888,273
Apr 18 2022 39.82 -0.08 -0.2% 39.45 40.26 39.35 3,577,506
Apr 15 2022 39.90 0.00 0.0% 39.90 39.90 39.90 0
Apr 14 2022 39.90 -0.16 -0.4% 40.17 40.42 39.58 3,334,187
Apr 13 2022 40.06 0.48 1.21% 39.75 40.53 39.63 3,740,113
Apr 12 2022 39.58 0.56 1.44% 39.25 39.77 39.07 3,150,574
Apr 11 2022 39.02 0.34 0.88% 38.63 39.50 38.52 3,779,431
Apr 08 2022 38.68 0.78 2.06% 37.94 38.855 37.70 2,716,234
Apr 07 2022 37.90 0.41 1.09% 37.51 38.04 37.10 3,800,785
Apr 06 2022 37.49 -0.36 -0.95% 37.67 37.89 37.1463 3,245,878
Apr 05 2022 37.85 -0.93 -2.4% 38.64 38.82 37.73 2,985,117
Apr 04 2022 38.78 0.76 2.0% 38.24 38.81 37.955 3,722,950
Apr 01 2022 38.02 0.12 0.32% 37.91 38.125 37.30 4,686,635
Mar 31 2022 37.90 -0.64 -1.66% 38.53 38.84 37.82 4,620,792
Mar 30 2022 38.54 -0.48 -1.23% 39.10 39.34 38.30 3,171,778
Mar 29 2022 39.02 0.48 1.25% 39.14 39.24 38.425 4,868,026
Mar 28 2022 38.54 -0.06 -0.16% 38.55 38.717 38.314 2,865,245
Mar 25 2022 38.60 0.53 1.39% 38.05 38.61 37.47 4,203,688
Mar 24 2022 38.07 -0.08 -0.21% 38.10 38.26 37.77 4,752,699
Mar 23 2022 38.15 -0.05 -0.13% 38.00 38.61 37.685 5,788,191
Mar 22 2022 38.20 -0.99 -2.53% 39.39 39.58 37.96 5,794,132
Mar 21 2022 39.19 -0.80 -2.0% 39.99 40.23 39.01 3,455,239
Mar 18 2022 39.99 0.48 1.21% 39.67 40.005 38.91 8,330,025
Mar 17 2022 39.51 0.24 0.61% 39.01 39.545 38.92 5,132,600
Mar 16 2022 39.27 -0.20 -0.51% 39.99 40.06 38.34 5,109,122
Mar 15 2022 39.47 0.70 1.81% 39.18 39.59 38.84 6,602,474
Mar 14 2022 38.77 -0.85 -2.15% 39.71 40.19 38.47 4,369,947
Mar 11 2022 39.62 -0.48 -1.2% 40.17 40.50 39.48 4,381,027
Mar 10 2022 40.10 1.11 2.85% 38.77 40.21 38.455 9,253,806
Mar 09 2022 38.99 0.47 1.22% 39.43 39.80 38.84 5,246,403
Mar 08 2022 38.52 0.05 0.13% 38.47 39.315 38.19 5,761,471
Mar 07 2022 38.47 -0.83 -2.11% 39.60 39.83 38.465 5,827,667
Mar 04 2022 39.30 0.13 0.33% 38.65 39.37 38.57 3,546,870
Mar 03 2022 39.17 -0.32 -0.81% 39.68 39.80 39.02 3,412,529
Mar 02 2022 39.49 0.87 2.25% 38.89 39.67 38.76 4,061,738
Mar 01 2022 38.62 -0.26 -0.67% 38.89 39.32 38.22 4,277,332
Feb 28 2022 38.88 -0.32 -0.82% 39.51 39.51 38.24 6,970,806
Feb 25 2022 39.20 0.97 2.54% 38.30 39.225 37.95 4,569,714
Feb 24 2022 38.23 0.95 2.55% 36.66 38.27 36.46 5,911,133


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.