Yahoo

Mail

Singapore markets open in 8 hours 8 minutes

Straits Times Index
3,144.76
-38.85(-1.22%)
S&P 500
5,064.75
+2.93(+0.06%)
Dow
37,897.86
+162.75(+0.43%)
Nasdaq
15,902.26
+17.24(+0.11%)
Bitcoin USD
62,310.56
-1,910.77(-2.98%)
CMC Crypto 200
885.54
0.00(0.00%)

Weyerhaeuser Company (WY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.28

-0.41

(-1.25%)

As of 12:51PM EDT. Market open.

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	32.44	32.45	32.02	32.28	32.28	780,761
15 Apr 2024	33.42	33.48	32.51	32.69	32.69	2,807,200
12 Apr 2024	33.45	33.53	33.02	33.24	33.24	3,048,700
11 Apr 2024	33.77	34.09	33.29	33.65	33.65	3,233,000
10 Apr 2024	34.09	34.26	33.42	33.60	33.60	3,114,200
09 Apr 2024	34.64	35.08	34.54	35.03	35.03	2,324,300
08 Apr 2024	34.76	34.78	34.40	34.42	34.42	2,357,200
05 Apr 2024	34.55	34.62	34.28	34.59	34.59	2,662,500
04 Apr 2024	35.28	35.30	34.41	34.64	34.64	3,143,500
03 Apr 2024	35.27	35.29	34.81	34.94	34.94	3,122,100
02 Apr 2024	35.22	35.49	35.14	35.43	35.43	3,464,200
01 Apr 2024	35.97	36.10	35.54	35.56	35.56	2,203,000
28 Mar 2024	36.00	36.27	35.83	35.91	35.91	3,438,300
27 Mar 2024	35.71	35.94	35.46	35.93	35.93	2,810,400
26 Mar 2024	35.69	35.84	35.42	35.45	35.45	3,364,600
25 Mar 2024	35.67	35.98	35.43	35.49	35.49	3,436,300
22 Mar 2024	35.59	35.75	35.44	35.61	35.61	3,826,500
21 Mar 2024	35.42	35.81	35.22	35.53	35.53	2,890,800
20 Mar 2024	34.47	35.41	34.39	35.31	35.31	3,446,000
19 Mar 2024	33.98	34.58	33.96	34.53	34.53	2,496,400
18 Mar 2024	34.40	34.51	33.92	34.15	34.15	3,373,100
15 Mar 2024	33.93	34.61	33.86	34.33	34.33	6,848,900
14 Mar 2024	34.35	34.53	33.87	34.26	34.26	4,124,900
13 Mar 2024	34.39	34.78	34.36	34.56	34.56	2,508,500
12 Mar 2024	34.95	35.00	34.20	34.47	34.47	3,330,900
11 Mar 2024	34.69	35.10	34.67	35.07	35.07	2,202,100
08 Mar 2024	34.68	34.99	34.46	34.84	34.84	3,734,300
07 Mar 2024	34.50	34.60	34.18	34.37	34.37	3,223,900
07 Mar 2024	0.2 Dividend
06 Mar 2024	34.61	34.86	34.47	34.56	34.36	3,298,100
05 Mar 2024	35.13	35.41	34.16	34.44	34.24	3,291,300
04 Mar 2024	34.88	35.42	34.75	35.36	35.16	3,675,300
01 Mar 2024	34.26	34.96	34.10	34.91	34.71	5,144,300
29 Feb 2024	34.54	34.74	34.19	34.38	34.18	5,424,200
28 Feb 2024	32.82	34.24	32.82	34.23	34.03	3,731,600
27 Feb 2024	32.96	32.98	32.67	32.90	32.71	2,654,400
26 Feb 2024	33.19	33.37	32.72	32.78	32.59	3,141,000
23 Feb 2024	33.79	33.82	33.37	33.38	33.19	2,309,300
22 Feb 2024	33.34	33.86	33.11	33.69	33.50	5,206,200
21 Feb 2024	33.10	33.24	32.92	33.16	32.97	3,782,800
20 Feb 2024	32.77	33.22	32.61	33.06	32.87	3,471,000
16 Feb 2024	33.00	33.28	32.87	32.99	32.80	3,199,500
15 Feb 2024	33.12	33.53	33.09	33.42	33.23	3,135,200
15 Feb 2024	0.14 Dividend
14 Feb 2024	33.02	33.17	32.63	33.03	32.70	3,482,000
13 Feb 2024	32.69	33.07	32.54	32.84	32.51	3,455,000
12 Feb 2024	33.35	33.63	33.20	33.53	33.19	2,678,600
09 Feb 2024	33.03	33.28	32.95	33.28	32.95	3,191,000
08 Feb 2024	32.79	33.22	32.77	33.01	32.68	2,844,800
07 Feb 2024	32.97	33.05	32.49	32.86	32.53	3,644,900
06 Feb 2024	32.37	32.99	32.25	32.81	32.48	4,222,000
05 Feb 2024	32.39	32.65	31.96	32.37	32.05	4,072,000
02 Feb 2024	32.93	33.23	32.52	32.90	32.57	5,045,900
01 Feb 2024	32.92	33.47	32.84	33.45	33.12	4,249,900
31 Jan 2024	33.24	33.30	32.58	32.77	32.44	4,415,200
30 Jan 2024	32.68	33.23	32.60	33.09	32.76	3,233,500
29 Jan 2024	33.03	33.22	32.88	32.99	32.66	3,870,600
26 Jan 2024	32.68	33.20	31.90	33.11	32.78	6,168,500
25 Jan 2024	33.70	33.86	33.19	33.32	32.99	3,859,200
24 Jan 2024	33.62	33.70	33.05	33.13	32.80	4,352,900
23 Jan 2024	33.63	33.64	33.10	33.29	32.96	3,770,700
22 Jan 2024	32.96	33.68	32.90	33.44	33.11	4,601,100
19 Jan 2024	32.69	32.94	32.31	32.85	32.52	4,049,000
18 Jan 2024	32.48	32.67	32.20	32.59	32.26	3,099,400
17 Jan 2024	32.67	32.93	32.25	32.47	32.15	3,660,300
16 Jan 2024	33.32	33.56	32.99	33.07	32.74	3,920,500
12 Jan 2024	34.24	34.37	33.58	33.63	33.29	3,261,400
11 Jan 2024	33.69	33.87	33.50	33.85	33.51	2,679,000
10 Jan 2024	33.70	34.03	33.70	33.83	33.49	2,219,300
09 Jan 2024	33.60	33.89	33.49	33.74	33.40	1,984,600
08 Jan 2024	33.58	34.14	33.50	34.05	33.71	2,262,500
05 Jan 2024	33.32	33.76	33.09	33.68	33.34	4,199,900
04 Jan 2024	33.91	34.03	33.53	33.59	33.25	3,317,500
03 Jan 2024	34.26	34.38	33.94	34.06	33.72	2,939,800
02 Jan 2024	34.57	35.01	34.49	34.79	34.44	2,317,100
29 Dec 2023	34.91	35.13	34.74	34.77	34.42	3,079,100
28 Dec 2023	34.81	35.14	34.72	35.10	34.75	2,586,100
27 Dec 2023	34.77	34.94	34.61	34.76	34.41	2,109,200
26 Dec 2023	34.43	34.73	34.31	34.63	34.28	2,542,300
22 Dec 2023	34.30	34.61	34.20	34.36	34.02	2,253,500
21 Dec 2023	34.47	34.49	33.88	34.11	33.77	2,957,200
20 Dec 2023	34.41	34.82	34.09	34.10	33.76	3,490,400
19 Dec 2023	33.82	34.50	33.82	34.45	34.11	4,855,700
18 Dec 2023	33.55	33.67	33.37	33.55	33.21	3,390,100
15 Dec 2023	33.83	34.07	33.02	33.34	33.01	11,627,300
14 Dec 2023	32.61	34.08	32.61	33.94	33.60	7,241,200
13 Dec 2023	30.78	32.19	30.67	32.00	31.68	5,687,400
12 Dec 2023	31.03	31.03	30.54	30.66	30.35	4,740,100
11 Dec 2023	30.74	31.21	30.64	31.08	30.77	2,783,100
08 Dec 2023	30.73	30.90	30.57	30.87	30.56	2,799,500
07 Dec 2023	31.26	31.26	30.83	30.89	30.58	2,976,600
06 Dec 2023	31.54	31.69	31.22	31.24	30.93	3,170,900
05 Dec 2023	31.45	31.49	31.15	31.29	30.98	2,662,400
04 Dec 2023	31.52	31.75	31.22	31.58	31.26	3,908,700
01 Dec 2023	31.51	31.95	31.24	31.74	31.42	4,211,400
30 Nov 2023	31.66	31.66	31.10	31.35	31.04	11,869,900
30 Nov 2023	0.19 Dividend
29 Nov 2023	31.83	31.92	31.57	31.70	31.19	3,589,900
28 Nov 2023	31.50	31.65	31.07	31.54	31.04	2,655,100
27 Nov 2023	31.45	31.80	31.33	31.62	31.12	3,503,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,144.76-38.85(-1.22%)

S&P 5005,064.75+2.93(+0.06%)

Dow37,897.86+162.75(+0.43%)

Nasdaq15,902.26+17.24(+0.11%)

Bitcoin USD62,310.56-1,910.77(-2.98%)

CMC Crypto 200885.540.00(0.00%)

Weyerhaeuser Company (WY)

Straits Times Index
3,144.76
-38.85(-1.22%)

S&P 500
5,064.75
+2.93(+0.06%)

Dow
37,897.86
+162.75(+0.43%)

Nasdaq
15,902.26
+17.24(+0.11%)

Bitcoin USD
62,310.56
-1,910.77(-2.98%)

CMC Crypto 200
885.54
0.00(0.00%)