Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Weyerhaeuser Co (WY)

23.76
-0.18 (-0.77%)
NYSE· Last Trade: Jul 1st, 12:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Weyerhaeuser Co (WY)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202624.4824.6023.7223.946,472,79423.94
6/29/202625.1225.3224.2124.629,449,71424.62
6/26/202625.6925.8625.1925.319,518,86625.31
6/25/202625.5125.8525.3825.764,795,64725.76
6/24/202624.6825.5924.6825.307,250,94225.30
6/23/202624.3424.4824.1024.445,789,35224.44
6/22/202624.2724.8024.1924.257,582,60224.25
6/18/202624.5824.8624.3224.327,925,21424.32
6/17/202624.6924.9324.2024.334,532,32724.33
6/16/202624.8025.1824.6924.793,580,28524.79
6/15/202625.1325.4224.5624.655,154,75724.65
6/12/202624.7025.3224.5924.856,757,38624.85
6/11/202624.1324.4023.7724.339,958,36424.33
6/10/202624.6324.7324.1624.164,068,84324.16
6/09/202624.3024.7524.2524.655,372,81424.65
6/08/202624.3224.4824.0524.074,698,98724.07
6/05/202624.3824.8824.2924.484,968,53024.48
6/04/202624.7625.0924.3924.704,232,67524.49
6/03/202624.2924.8024.2024.473,984,17924.26
6/02/202623.8324.4523.7924.394,674,65624.18
6/01/202624.4824.4823.6023.715,724,40923.51
5/29/20260.0024.6624.3424.5110,337,60624.30
5/28/202624.5824.8024.2424.565,137,23324.35
5/27/202623.9224.5223.8424.513,926,64424.30
5/26/202623.8823.9323.7023.823,659,16523.62
5/22/202623.5723.8523.4823.664,040,08623.46
5/21/202623.0323.6122.8223.524,263,90123.32
5/20/202622.8123.3022.8123.245,471,21023.04
5/19/202622.6723.1122.4522.895,812,85522.70
5/18/202622.7523.1122.7522.874,714,83522.68
5/15/202623.3823.3922.5622.686,414,39822.49
5/14/202623.1423.4623.0223.354,360,12023.15
5/13/202623.4023.4522.9323.107,638,72822.90
5/12/202623.5223.7523.2723.456,219,17023.25
5/11/202623.4823.8423.3523.424,902,30423.22
5/08/202623.8023.9323.5123.534,468,10523.33
5/07/202624.0824.2423.6323.705,891,65523.50
5/06/202624.0424.3824.0024.044,307,34423.84
5/05/202623.6423.9823.5723.705,001,62523.50
5/04/202623.8324.0323.4823.536,484,94023.33
5/01/202624.9825.0523.9923.997,384,46523.79
4/30/202624.3524.7524.2324.528,281,69824.31
4/29/202624.7224.9024.1424.255,694,80624.04
4/28/202625.1825.3624.7324.823,987,78124.61
4/27/202624.9525.1824.8825.023,505,53724.81
4/24/202624.9925.2824.9625.033,990,03424.82
4/23/202624.7525.0824.5025.004,673,53724.79
4/22/202625.0625.1424.6924.772,947,24424.56
4/21/202625.5425.8024.7824.894,899,96724.68
4/20/202625.0425.5724.8825.444,928,58225.22
4/17/202624.4825.1924.4825.176,861,11024.96
4/16/202624.2024.4323.8824.366,503,06624.15
4/15/202624.7824.7824.2024.214,433,97324.00
4/14/202624.8824.9824.6924.782,739,31424.57
4/13/202624.6524.8624.3224.823,344,94024.61
4/10/202624.7125.0724.5224.643,718,97724.43
4/09/202624.7325.0724.5624.823,160,95624.61
4/08/202624.5425.0724.5424.903,955,49724.69
4/07/202624.0424.1223.8224.023,616,21823.82
4/06/202624.3024.5024.1124.203,135,77223.99
4/02/202624.2524.6424.0524.433,208,43224.22
4/01/202624.2824.5524.1324.203,590,79823.99