Home

Weyerhaeuser Co (WY)

26.15
+0.60 (2.35%)
NYSE · Last Trade: Sep 7th, 2:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Weyerhaeuser Co (WY)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202525.7626.3525.6926.153,453,18326.15
9/04/202524.9925.5724.7425.553,900,89525.55
9/03/202524.7925.0324.7024.822,815,35024.82
9/02/202525.5225.5824.8024.896,035,27624.89
8/29/202525.7825.9725.6825.873,311,93325.87
8/28/202526.2026.2025.6925.952,811,03825.74
8/27/202526.1526.4826.0426.122,986,61225.91
8/26/202526.4226.4826.1126.176,077,74725.96
8/25/202526.7626.7826.3326.504,280,73926.29
8/22/202526.0326.8925.8526.836,048,74126.61
8/21/202525.8825.8825.5925.772,493,87225.56
8/20/202526.4826.4825.9126.025,487,15025.81
8/19/202525.8126.3625.8126.333,103,12326.12
8/18/202525.8626.0125.6625.683,207,11525.47
8/15/202526.3026.4025.8125.844,414,21025.63
8/14/202526.0426.3625.9226.303,300,93226.09
8/13/202525.6826.4625.6326.414,369,18926.20
8/12/202525.4425.7125.2525.623,432,35625.41
8/11/202525.4525.6125.1225.283,034,46825.08
8/08/202525.7025.8325.4225.482,407,14225.27
8/07/202525.9326.1025.4825.713,248,33425.50
8/06/202525.8125.8225.5225.553,768,69425.34
8/05/202525.3525.9025.2925.804,830,65725.59
8/04/202525.0925.4124.9825.273,823,18825.07
8/01/202525.2225.3324.7225.084,684,78224.88
7/31/202525.3425.5625.0225.055,650,79424.85
7/30/202525.9626.3525.3925.543,962,17525.33
7/29/202525.8526.1625.7225.943,968,20225.73
7/28/202526.2326.4225.8425.884,402,01825.67
7/25/202525.5726.6325.3526.478,976,89126.26
7/24/202525.9726.0525.4325.687,159,57825.47
7/23/202526.1626.2525.9125.965,336,01225.75
7/22/202525.2726.2425.2326.175,988,00525.96
7/21/202525.5025.7025.0525.054,597,91324.85
7/18/202525.7325.7725.1625.315,117,35625.11
7/17/202525.9426.1125.6025.684,674,72125.47
7/16/202525.5425.9425.3625.905,694,49425.69
7/15/202525.8826.0725.3325.353,336,39725.14
7/14/202526.2126.2325.8225.893,425,47725.68
7/11/202526.2026.3725.8526.313,614,24326.10
7/10/202526.1526.6226.0826.184,519,66025.97
7/09/202526.1926.3426.0726.155,318,02725.94
7/08/202525.5626.2525.5526.179,423,64925.96
7/07/202526.3726.3725.5625.644,820,33825.43
7/03/202526.7026.7326.2926.432,532,91526.22
7/02/202526.3426.8526.2526.703,685,95926.48
7/01/202525.4726.7225.1626.245,075,12726.03
6/30/202525.9326.0225.4825.695,887,01925.48
6/27/202525.9726.2825.7725.8510,639,89325.64
6/26/202526.2226.3626.0126.323,358,61226.11
6/25/202526.3926.5526.0526.075,057,00425.86
6/24/202526.6926.8026.5126.652,929,31226.43
6/23/202526.1926.6126.1226.582,493,47026.36
6/20/202526.1326.4326.0226.186,493,30925.97
6/18/202525.9326.3125.8025.972,664,20525.76
6/17/202526.6926.7025.7925.873,323,18025.66
6/16/202527.0727.2026.6826.703,340,91326.48
6/13/202527.0927.3226.6326.802,811,65226.58
6/12/202527.2427.3826.9727.302,341,54927.08
6/11/202527.6927.8627.2527.363,030,76427.14
6/10/202527.1327.6827.0127.583,443,91127.36
6/09/202526.8527.2726.7327.013,327,18526.79