Weyerhaeuser Company (WY)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.23 | 8.10319767442 | 27.52 | 29.795 | 27.1 | 4685298 | 28.60447558 | CS |
| 4 | 0.62 | 2.12838997597 | 29.13 | 29.795 | 26.73 | 4121115 | 28.3281572 | CS |
| 12 | -1.77 | -5.6154822335 | 31.52 | 32.105 | 26.73 | 3620091 | 29.64572942 | CS |
| 26 | -3.75 | -11.1940298507 | 33.5 | 36.27 | 26.73 | 3567814 | 31.83248084 | CS |
| 52 | -4.18 | -12.319481285 | 33.93 | 36.27 | 26.73 | 3515140 | 31.86983522 | CS |
| 156 | -4.88 | -14.0918278949 | 34.63 | 43.04 | 26.73 | 3866808 | 33.78900083 | CS |
| 260 | 4.28 | 16.8040832352 | 25.47 | 43.04 | 13.1 | 4176074 | 31.41578756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 29.73 | 0.69 | 2.38 | 29.18 | 29.795 | 29.04 | 2884559 |
| 1721083200 | 29.04 | -0.24 | -0.82 | 29.33 | 29.365 | 28.94 | 3685517 |
| 1720824000 | 29.28 | 0.32 | 1.10 | 29.21 | 29.42 | 28.77 | 5489177 |
| 1720737600 | 28.96 | 1.38 | 5.00 | 28.04 | 29.12 | 27.92 | 6757070 |
| 1720651200 | 27.58 | 0.01 | 0.04 | 27.48 | 27.65 | 27.1 | 3760186 |
| 1720564800 | 27.57 | -0.02 | -0.07 | 27.52 | 27.66 | 27.39 | 3734540 |
| 1720478400 | 27.59 | 0.14 | 0.51 | 27.46 | 27.59 | 27.27 | 4055458 |
| 1720219200 | 27.45 | 0.4 | 1.48 | 27.07 | 27.45 | 26.73 | 5346209 |
| 1720040640 | 27.05 | -0.43 | -1.56 | 27.47 | 27.6 | 26.98 | 2549919 |
| 1719960000 | 27.48 | -0.08 | -0.29 | 27.6 | 27.61 | 27.31 | 2769493 |
| 1719873600 | 27.56 | -0.83 | -2.92 | 28.28 | 28.36 | 27.48 | 2633853 |
| 1719614400 | 28.39 | 0.17 | 0.60 | 28.3 | 28.58 | 28.16 | 5567499 |
| 1719528000 | 28.22 | 0.26 | 0.93 | 27.96 | 28.23 | 27.88 | 3761391 |
| 1719441600 | 27.96 | -0.32 | -1.13 | 27.97 | 28.165 | 27.86 | 3118614 |
| 1719355200 | 28.28 | -0.76 | -2.62 | 28.95 | 28.95 | 28.105 | 3150064 |
| 1719268800 | 29.04 | 0.02 | 0.07 | 29.03 | 29.42 | 28.94 | 2856191 |
| 1719009600 | 29.02 | 0.38 | 1.33 | 28.8 | 29.1 | 28.56 | 7388704 |
| 1718923200 | 28.64 | -0.23 | -0.80 | 28.76 | 28.835 | 28.575 | 4479631 |
| 1718750400 | 28.87 | -0.28 | -0.96 | 29.13 | 29.21 | 28.72 | 3076561 |
| 1718664000 | 29.15 | 0.15 | 0.52 | 28.73 | 29.19 | 28.64 | 3382628 |
| 1718404800 | 29 | -0.02 | -0.07 | 28.81 | 29.02 | 28.555 | 3377965 |
| 1718318400 | 29.02 | -0.19 | -0.65 | 29.25 | 29.35 | 28.88 | 3726355 |
| 1718232000 | 29.21 | 0.07 | 0.24 | 29.81 | 29.89 | 29.075 | 3538424 |
| 1718145600 | 29.14 | -0.23 | -0.78 | 29.21 | 29.23 | 28.86 | 3152850 |
| 1718059200 | 29.37 | 0.01 | 0.03 | 29.12 | 29.37 | 28.64 | 4413773 |
| 1717800000 | 29.36 | -0.4 | -1.34 | 29.32 | 29.555 | 29.15 | 3309608 |
| 1717713600 | 29.76 | 0.31 | 1.05 | 29.345 | 29.86 | 29.185 | 4555057 |
| 1717627200 | 29.45 | -0.02 | -0.07 | 29.49 | 29.575 | 29.215 | 2472435 |
| 1717540800 | 29.47 | -0.24 | -0.81 | 29.6 | 29.91 | 29.45 | 2485462 |
| 1717454400 | 29.71 | -0.32 | -1.07 | 30 | 30.07 | 29.62 | 2974180 |
| 1717195200 | 30.03 | 0.31 | 1.04 | 29.65 | 30.05 | 29.495 | 6144103 |
| 1717108800 | 29.72 | 0.36 | 1.23 | 29.53 | 29.85 | 29.53 | 2125530 |
| 1717022400 | 29.36 | -0.4 | -1.34 | 29.58 | 29.68 | 29.31 | 2945479 |
| 1716936000 | 29.76 | -0.44 | -1.46 | 30.23 | 30.3 | 29.65 | 2457411 |
| 1716590400 | 30.2 | 0.09 | 0.30 | 30.28 | 30.33 | 30.02 | 1497825 |
| 1716504000 | 30.11 | -0.59 | -1.92 | 30.58 | 30.62 | 30.045 | 2411700 |
| 1716417600 | 30.7 | -0.41 | -1.32 | 30.98 | 31.13 | 30.54 | 2131883 |
| 1716331200 | 31.11 | 0.2 | 0.65 | 30.85 | 31.16 | 30.51 | 4380277 |
| 1716244800 | 30.91 | -0.26 | -0.83 | 31.1 | 31.105 | 30.68 | 4510830 |
| 1715985600 | 31.17 | 0.06 | 0.19 | 31.17 | 31.22 | 30.79 | 4469440 |
| 1715899200 | 31.11 | -0.25 | -0.80 | 31.38 | 31.43 | 31.09 | 4181795 |
| 1715812800 | 31.36 | 0.17 | 0.55 | 31.7 | 31.72 | 31.25 | 4726173 |
| 1715726400 | 31.19 | -0.02 | -0.06 | 31.47 | 31.56 | 30.99 | 3007455 |
| 1715640000 | 31.21 | 0.24 | 0.77 | 31.18 | 31.47 | 30.96 | 2868567 |
| 1715380800 | 30.97 | -0.16 | -0.51 | 31.15 | 31.27 | 30.895 | 3389847 |
| 1715294400 | 31.13 | 0.4 | 1.30 | 30.79 | 31.2 | 30.755 | 2612195 |
| 1715208000 | 30.73 | -0.12 | -0.39 | 30.74 | 31.08 | 30.65 | 3093466 |
| 1715121600 | 30.85 | -0.23 | -0.74 | 31.26 | 31.425 | 30.83 | 2935183 |
| 1715035200 | 31.08 | -0.01 | -0.03 | 31.31 | 31.51 | 30.94 | 1962645 |
| 1714776000 | 31.09 | 0.08 | 0.26 | 31.57 | 31.83 | 30.96 | 4582742 |
| 1714689600 | 31.01 | 0.81 | 2.68 | 30.5 | 31.03 | 30.1 | 4710521 |
| 1714603200 | 30.2 | 0.03 | 0.10 | 30.29 | 30.85 | 30.025 | 4225151 |
| 1714516800 | 30.17 | -1.01 | -3.24 | 30.89 | 31.05 | 30.15 | 4876323 |
| 1714430400 | 31.18 | 0.13 | 0.42 | 31.03 | 31.295 | 30.785 | 2837695 |
| 1714171200 | 31.05 | -0.41 | -1.30 | 32.009999 | 32.009999 | 30.81 | 3616663 |
| 1714084800 | 31.46 | -0.08 | -0.25 | 31.2 | 31.57 | 31.015 | 2437285 |
| 1713998400 | 31.54 | -0.17 | -0.54 | 31.47 | 31.805 | 31.295 | 3019075 |
| 1713912000 | 31.71 | 0.24 | 0.76 | 31.52 | 32.104999 | 31.44 | 2619118 |
| 1713825600 | 31.47 | 0 | 0.00 | 31.53 | 31.645 | 31.17 | 2670674 |
| 1713566400 | 31.47 | 0.12 | 0.38 | 31.34 | 31.575 | 31.15 | 3950150 |
| 1713480000 | 31.35 | -0.17 | -0.54 | 31.65 | 31.88 | 31.28 | 3362749 |
| 1713393600 | 31.52 | -0.45 | -1.41 | 32.14 | 32.265 | 31.51 | 3394282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
