Singapore markets open in 1 hour 33 minutes

Weyerhaeuser Company (WY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.36-0.40 (-1.34%)
At close: 04:00PM EDT
30.81 +1.45 (+4.94%)
After hours: 05:53PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202429.5829.6829.3229.3629.362,945,472
28 May 202430.2330.3029.6529.7629.762,714,800
24 May 202430.2830.3330.0230.2030.201,497,800
23 May 202430.5830.6230.0530.1130.112,474,500
22 May 202430.9831.1330.5430.7030.702,133,700
21 May 202430.8531.1630.5131.1131.114,380,300
20 May 202431.1031.1130.6830.9130.914,510,700
17 May 202431.1731.2230.7931.1731.174,469,400
16 May 202431.3831.4331.0931.1131.114,181,800
15 May 202431.7031.7231.2531.3631.364,726,200
14 May 202431.4731.5630.9931.1931.193,007,500
13 May 202431.1831.4730.9631.2131.212,868,600
10 May 202431.1531.2730.9030.9730.973,393,600
09 May 202430.7931.2030.7631.1331.132,612,200
08 May 202430.7431.0830.6530.7330.733,093,500
07 May 202431.2831.4330.8330.8530.852,935,200
06 May 202431.3131.5130.9431.0831.081,962,600
03 May 202431.5731.8330.9631.0931.094,582,700
02 May 202430.5031.0330.1031.0131.014,710,500
01 May 202430.2930.8530.0330.2030.204,225,200
30 Apr 202430.8931.0530.1530.1730.174,876,300
29 Apr 202431.0331.3030.7931.1831.182,837,700
26 Apr 202431.9932.0130.8131.0531.053,616,700
25 Apr 202431.2131.5731.0231.4631.462,473,900
24 Apr 202431.4731.8131.3031.5431.543,019,100
23 Apr 202431.5232.1031.4431.7131.712,619,100
22 Apr 202431.5331.6531.1731.4731.472,670,700
19 Apr 202431.3431.5831.1531.4731.473,955,300
18 Apr 202431.6531.8831.2831.3531.353,362,700
17 Apr 202432.1432.2731.5131.5231.523,395,200
16 Apr 202432.4432.4531.9631.9731.972,658,800
15 Apr 202433.4233.4832.5132.6932.692,807,200
12 Apr 202433.4533.5333.0233.2433.243,048,700
11 Apr 202433.7734.0933.2933.6533.653,233,000
10 Apr 202434.0934.2633.4233.6033.603,114,200
09 Apr 202434.6435.0834.5435.0335.032,324,300
08 Apr 202434.7634.7834.4034.4234.422,357,200
05 Apr 202434.5534.6234.2834.5934.592,662,500
04 Apr 202435.2835.3034.4134.6434.643,143,500
03 Apr 202435.2735.2934.8134.9434.943,122,100
02 Apr 202435.2235.4935.1435.4335.433,464,200
01 Apr 202435.9736.1035.5435.5635.562,203,000
28 Mar 202436.0036.2735.8335.9135.913,438,300
27 Mar 202435.7135.9435.4635.9335.932,810,400
26 Mar 202435.6935.8435.4235.4535.453,364,600
25 Mar 202435.6735.9835.4335.4935.493,436,300
22 Mar 202435.5935.7535.4435.6135.613,826,500
21 Mar 202435.4235.8135.2235.5335.532,890,800
20 Mar 202434.4735.4134.3935.3135.313,446,000
19 Mar 202433.9834.5833.9634.5334.532,496,400
18 Mar 202434.4034.5133.9234.1534.153,373,100
15 Mar 202433.9334.6133.8634.3334.336,848,900
14 Mar 202434.3534.5333.8734.2634.264,124,900
13 Mar 202434.3934.7834.3634.5634.562,508,500
12 Mar 202434.9535.0034.2034.4734.473,330,900
11 Mar 202434.6935.1034.6735.0735.072,202,100
08 Mar 202434.6834.9934.4634.8434.843,734,300
07 Mar 202434.5034.6034.1834.3734.373,223,900
07 Mar 20240.2 Dividend
06 Mar 202434.6134.8634.4734.5634.363,298,100
05 Mar 202435.1335.4134.1634.4434.243,291,300
04 Mar 202434.8835.4234.7535.3635.163,675,300
01 Mar 202434.2634.9634.1034.9134.715,144,300
29 Feb 202434.5434.7434.1934.3834.185,424,200
28 Feb 202432.8234.2432.8234.2334.033,731,600
27 Feb 202432.9632.9832.6732.9032.712,654,400
26 Feb 202433.1933.3732.7232.7832.593,141,000
23 Feb 202433.7933.8233.3733.3833.192,309,300
22 Feb 202433.3433.8633.1133.6933.505,206,200
21 Feb 202433.1033.2432.9233.1632.973,782,800
20 Feb 202432.7733.2232.6133.0632.873,471,000
16 Feb 202433.0033.2832.8732.9932.803,199,500
15 Feb 202433.1233.5333.0933.4233.233,135,200
15 Feb 20240.14 Dividend
14 Feb 202433.0233.1732.6333.0332.703,482,000
13 Feb 202432.6933.0732.5432.8432.513,455,000
12 Feb 202433.3533.6333.2033.5333.192,678,600
09 Feb 202433.0333.2832.9533.2832.953,191,000
08 Feb 202432.7933.2232.7733.0132.682,844,800
07 Feb 202432.9733.0532.4932.8632.533,644,900
06 Feb 202432.3732.9932.2532.8132.484,222,000
05 Feb 202432.3932.6531.9632.3732.054,072,000
02 Feb 202432.9333.2332.5232.9032.575,045,900
01 Feb 202432.9233.4732.8433.4533.124,249,900
31 Jan 202433.2433.3032.5832.7732.444,415,200
30 Jan 202432.6833.2332.6033.0932.763,233,500
29 Jan 202433.0333.2232.8832.9932.663,870,600
26 Jan 202432.6833.2031.9033.1132.786,168,500
25 Jan 202433.7033.8633.1933.3232.993,859,200
24 Jan 202433.6233.7033.0533.1332.804,352,900
23 Jan 202433.6333.6433.1033.2932.963,770,700
22 Jan 202432.9633.6832.9033.4433.114,601,100
19 Jan 202432.6932.9432.3132.8532.524,049,000
18 Jan 202432.4832.6732.2032.5932.263,099,400
17 Jan 202432.6732.9332.2532.4732.153,660,300
16 Jan 202433.3233.5632.9933.0732.743,920,500
12 Jan 202434.2434.3733.5833.6333.293,261,400
11 Jan 202433.6933.8733.5033.8533.512,679,000
10 Jan 202433.7034.0333.7033.8333.492,219,300
09 Jan 202433.6033.8933.4933.7433.401,984,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...