Weyerhaeuser Co (WY)

18.56
-0.03 (-0.16%)
NYSE · Last Trade: Oct 2nd, 2:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Weyerhaeuser Co (WY)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202619.0019.0318.4618.5912,429,86718.59
9/30/202619.6519.6819.0519.0511,009,03619.05
9/29/202619.6919.9319.5019.555,276,21419.55
9/28/202620.0020.0919.6019.727,771,09419.72
9/25/202620.1320.2219.9120.017,127,46120.01
9/24/202621.1821.2320.1320.148,736,38320.14
9/23/202621.3821.4621.1121.176,678,79721.17
9/22/202621.2021.6621.1421.546,223,88021.54
9/21/202621.3021.3820.9821.017,567,61421.01
9/18/202621.5521.6021.2021.2210,138,77721.22
9/17/202622.1322.1621.6521.665,616,41821.66
9/16/202622.3322.4421.7121.8113,130,82421.81
9/15/202622.2622.3621.8222.295,962,39822.29
9/14/202622.0622.3222.0022.235,031,28022.23
9/11/202622.1822.3321.9822.065,085,87222.06
9/10/202622.4922.5521.8221.995,433,71621.99
9/09/202622.6122.8322.5022.595,261,69522.59
9/08/202622.8622.9322.6822.696,022,36922.69
9/04/202622.7423.2322.7423.025,101,99823.02
9/03/202623.3723.4722.9023.046,209,19522.83
9/02/202623.4023.4623.1723.195,022,99322.98
9/01/202623.2923.4223.0423.385,056,20123.17
8/31/202623.6523.6823.2523.376,838,94923.16
8/28/202623.9324.0623.4823.643,287,58423.42
8/27/202623.8424.0623.7023.704,168,92023.48
8/26/202624.4124.5523.9524.083,941,17323.86
8/25/202624.3424.5224.1624.432,780,38724.21
8/24/202624.6024.8824.3024.394,332,50024.17
8/21/202624.7224.7724.3424.433,577,31724.21
8/20/202624.3824.9624.3724.625,105,41124.40
8/19/202623.9824.6423.8224.626,016,37624.40
8/18/202624.2024.2523.5623.615,343,26823.39
8/17/202624.3024.3324.0024.084,884,83623.86
8/14/202624.8124.9724.5124.563,610,64224.34
8/13/202624.8425.0024.7524.823,745,96324.59
8/12/202624.9725.0024.4524.764,408,34224.53
8/11/202625.2025.4924.9525.024,812,12824.79
8/10/202625.5425.5424.8925.296,445,04325.06
8/07/202625.6725.8625.4925.587,386,97625.35
8/06/202626.0026.0025.2925.457,522,58825.22
8/05/202625.7225.9225.4125.845,778,28425.60
8/04/202625.0025.8424.8025.835,723,49925.59
8/03/202625.4725.6824.9225.236,142,84625.00
7/31/202624.1925.1023.8225.0310,943,60724.80
7/30/202624.3824.4323.1623.506,675,04923.29
7/29/202624.5724.6324.2024.454,209,52124.23
7/28/202624.2524.8024.1824.615,125,54624.39
7/27/202623.9624.3323.8823.913,861,32923.69
7/24/202623.6724.0923.5223.945,247,59123.72
7/23/202623.6023.7523.4623.643,304,71123.42
7/22/202623.7823.9323.5723.824,195,93823.60
7/21/202623.9523.9623.5323.613,289,12523.39
7/20/202624.4624.5523.7823.965,064,02823.74
7/17/202624.6325.1424.2524.496,188,33124.27
7/16/202623.8924.7223.8224.454,097,11124.23
7/15/202623.7924.1623.7723.914,180,99023.69
7/14/202623.5323.9123.3523.805,347,60423.58
7/13/202623.4123.7423.2123.413,863,82623.20
7/10/202622.8623.6122.8223.456,523,55423.24
7/09/202622.5022.7322.4322.504,091,25022.29
7/08/202623.1523.2222.4622.465,406,91122.26
7/07/202623.6823.7623.2623.294,633,89123.08
7/06/202623.7823.8723.2223.405,514,02523.19
7/02/202623.7724.0123.5523.795,496,35023.57