Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
27,037.39
+103.63(+0.38%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Weyerhaeuser Company (WY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

30.66

+0.15

(+0.49%)

At close: 04:00PM EDT

30.66

0.00

(0.00%)

After hours:

06:06PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	30.77	30.89	30.46	30.66	30.66	4,370,100
28 Sept 2023	30.54	30.69	29.98	30.51	30.51	7,097,500
27 Sept 2023	31.14	31.30	30.83	31.03	31.03	4,182,200
26 Sept 2023	31.08	31.28	30.82	31.02	31.02	3,324,700
25 Sept 2023	31.09	31.47	31.04	31.35	31.35	2,269,600
22 Sept 2023	31.28	31.47	31.09	31.28	31.28	3,476,300
21 Sept 2023	31.50	31.53	30.99	31.18	31.18	3,494,500
20 Sept 2023	32.24	32.30	31.73	31.75	31.75	2,374,200
19 Sept 2023	32.22	32.36	31.88	31.96	31.96	2,662,600
18 Sept 2023	32.55	32.82	32.18	32.24	32.24	3,057,800
15 Sept 2023	32.73	32.86	32.47	32.55	32.55	4,781,400
14 Sept 2023	32.33	32.78	32.30	32.70	32.70	3,726,200
13 Sept 2023	32.34	32.35	31.93	32.15	32.15	3,773,300
12 Sept 2023	31.93	32.30	31.87	32.29	32.29	2,178,900
11 Sept 2023	32.24	32.30	31.97	32.04	32.04	2,227,200
08 Sept 2023	32.39	32.53	32.01	32.10	32.10	3,303,400
07 Sept 2023	32.36	32.50	32.09	32.45	32.45	3,199,500
06 Sept 2023	31.97	32.41	31.91	32.39	32.39	3,342,700
05 Sept 2023	32.67	32.72	31.92	31.92	31.92	4,133,700
01 Sept 2023	32.99	33.10	32.62	32.75	32.75	3,577,000
31 Aug 2023	32.93	33.03	32.62	32.75	32.75	4,479,800
31 Aug 2023	0.19 Dividend
30 Aug 2023	33.10	33.17	32.92	33.10	32.91	2,122,000
29 Aug 2023	32.76	33.02	32.65	33.01	32.82	3,354,700
28 Aug 2023	32.84	33.22	32.79	32.87	32.68	1,360,500
25 Aug 2023	32.92	33.07	32.53	32.63	32.44	2,768,500
24 Aug 2023	33.34	33.45	32.77	32.77	32.58	1,858,400
23 Aug 2023	32.91	33.49	32.76	33.32	33.13	3,083,400
22 Aug 2023	32.62	32.93	32.51	32.69	32.50	4,728,200
21 Aug 2023	32.22	32.48	32.01	32.41	32.22	2,439,100
18 Aug 2023	31.92	32.35	31.79	32.30	32.11	2,168,200
17 Aug 2023	32.47	32.70	32.14	32.16	31.98	2,444,400
16 Aug 2023	32.71	32.94	32.39	32.40	32.21	2,468,700
15 Aug 2023	32.82	32.87	32.53	32.73	32.54	2,800,100
14 Aug 2023	32.91	33.18	32.90	33.13	32.94	2,734,700
11 Aug 2023	32.97	33.42	32.96	33.02	32.83	3,017,800
10 Aug 2023	33.52	33.55	32.95	33.14	32.95	2,387,800
09 Aug 2023	33.32	33.61	33.05	33.40	33.21	2,257,000
08 Aug 2023	32.85	33.42	32.64	33.37	33.18	2,905,700
07 Aug 2023	32.98	33.36	32.95	33.14	32.95	2,927,900
04 Aug 2023	33.12	33.26	32.81	32.88	32.69	2,968,000
03 Aug 2023	32.92	33.16	32.46	33.11	32.92	4,009,000
02 Aug 2023	33.63	33.71	33.10	33.20	33.01	3,972,900
01 Aug 2023	33.79	34.10	33.62	33.97	33.78	2,613,400
31 Jul 2023	33.84	34.56	33.84	34.06	33.86	4,749,500
28 Jul 2023	34.29	34.80	33.42	33.67	33.48	5,089,800
27 Jul 2023	34.66	34.74	33.96	34.11	33.91	3,328,900
26 Jul 2023	34.29	34.49	33.98	34.38	34.18	2,881,700
25 Jul 2023	34.15	34.63	34.15	34.38	34.18	2,852,000
24 Jul 2023	34.36	34.58	34.18	34.29	34.09	1,980,700
21 Jul 2023	34.47	34.47	34.03	34.38	34.18	2,572,700
20 Jul 2023	34.26	34.45	34.13	34.33	34.13	2,508,400
19 Jul 2023	34.55	34.69	34.10	34.27	34.07	2,866,100
18 Jul 2023	34.29	35.08	34.25	34.52	34.32	3,479,000
17 Jul 2023	33.93	34.38	33.78	34.33	34.13	2,867,300
14 Jul 2023	33.99	34.16	33.74	34.08	33.88	1,990,800
13 Jul 2023	34.13	34.34	34.08	34.15	33.95	2,633,900
12 Jul 2023	34.39	34.46	34.04	34.08	33.88	4,165,000
11 Jul 2023	34.06	34.28	33.88	34.04	33.84	4,197,600
10 Jul 2023	33.79	34.27	33.57	33.90	33.71	5,444,700
07 Jul 2023	32.74	33.59	32.59	33.45	33.26	4,051,600
06 Jul 2023	32.87	32.93	32.59	32.66	32.47	4,176,500
05 Jul 2023	33.42	33.62	33.11	33.24	33.05	3,472,500
03 Jul 2023	33.53	33.71	33.33	33.54	33.35	2,115,500
30 Jun 2023	33.75	33.77	33.23	33.51	33.32	7,640,700
29 Jun 2023	33.09	33.35	32.84	33.33	33.14	4,572,200
28 Jun 2023	32.32	33.38	32.17	33.20	33.01	6,420,500
27 Jun 2023	31.08	32.10	31.06	31.84	31.66	5,246,000
26 Jun 2023	30.38	31.03	30.36	30.92	30.74	3,412,100
23 Jun 2023	30.59	30.86	30.37	30.41	30.24	5,812,300
22 Jun 2023	31.01	31.01	30.62	30.85	30.67	3,180,900
21 Jun 2023	31.14	31.17	30.85	30.90	30.72	4,408,600
20 Jun 2023	30.89	31.33	30.54	31.26	31.08	5,055,600
16 Jun 2023	30.94	31.19	30.83	31.00	30.82	15,284,200
15 Jun 2023	30.34	30.77	30.10	30.76	30.58	3,772,700
14 Jun 2023	30.70	31.03	30.35	30.52	30.34	3,925,500
13 Jun 2023	29.95	30.53	29.90	30.52	30.34	2,882,800
12 Jun 2023	29.62	29.89	29.22	29.82	29.65	3,252,600
09 Jun 2023	29.59	29.84	29.48	29.66	29.49	3,612,200
08 Jun 2023	29.28	29.59	28.99	29.46	29.29	3,402,500
07 Jun 2023	29.04	29.55	28.98	29.48	29.31	2,909,600
06 Jun 2023	28.48	28.99	28.39	28.94	28.77	2,810,100
05 Jun 2023	28.61	28.68	28.24	28.36	28.20	2,922,100
02 Jun 2023	28.94	29.29	28.65	28.83	28.66	5,367,900
01 Jun 2023	28.59	28.72	28.19	28.54	28.38	3,719,000
01 Jun 2023	0.19 Dividend
31 May 2023	28.44	28.73	28.12	28.66	28.31	9,794,500
30 May 2023	28.38	28.64	28.15	28.58	28.23	3,501,300
26 May 2023	28.56	28.56	28.18	28.25	27.90	3,347,700
25 May 2023	28.59	28.78	28.21	28.44	28.09	3,267,600
24 May 2023	29.14	29.22	28.51	28.59	28.24	4,156,400
23 May 2023	29.19	29.39	29.09	29.19	28.83	3,019,900
22 May 2023	29.57	29.78	29.21	29.31	28.95	2,853,600
19 May 2023	29.76	29.93	29.26	29.59	29.23	3,875,500
18 May 2023	29.37	29.91	29.25	29.52	29.16	4,607,200
17 May 2023	29.38	29.60	28.93	29.48	29.12	4,708,200
16 May 2023	29.95	30.00	29.20	29.31	28.95	4,424,100
15 May 2023	29.96	30.09	29.59	30.08	29.71	2,415,600
12 May 2023	29.82	29.99	29.59	29.83	29.46	2,910,300
11 May 2023	29.87	29.94	29.65	29.75	29.38	3,331,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD27,037.39+103.63(+0.38%)

CMC Crypto 200579.66+0.90(+0.15%)

Weyerhaeuser Company (WY)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
27,037.39
+103.63(+0.38%)

CMC Crypto 200
579.66
+0.90(+0.15%)