Singapore markets closed

Weyerhaeuser Company (WY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.32+0.67 (+1.99%)
At close: 04:00PM EST
34.48 +0.16 (+0.47%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202333.6534.3933.3534.3234.325,070,600
26 Jan 202333.1733.7033.0433.6533.655,520,500
25 Jan 202332.0332.8131.7532.7532.754,994,900
24 Jan 202332.3032.5131.8432.2032.203,078,400
23 Jan 202332.3532.6232.1232.3632.365,049,800
20 Jan 202331.1732.2630.9532.0332.0318,340,400
19 Jan 202331.2031.4330.8331.1031.103,673,300
18 Jan 202331.6631.9531.1931.3331.335,071,700
17 Jan 202331.8932.1331.6231.7131.713,636,700
13 Jan 202331.5631.9131.2931.8231.823,802,400
12 Jan 202332.1532.3031.4932.1332.134,633,600
11 Jan 202331.0332.0230.9331.9431.944,749,400
10 Jan 202331.3031.3030.3630.8630.863,696,000
09 Jan 202331.6031.8931.4231.4231.422,511,100
06 Jan 202330.5731.7630.5431.6131.612,890,600
05 Jan 202330.7530.8530.2030.3030.302,976,200
04 Jan 202331.0631.4531.0331.2331.233,287,700
03 Jan 202331.2531.4230.6330.8630.862,939,100
30 Dec 202231.0331.1830.6131.0031.003,166,600
29 Dec 202230.8431.3830.8431.3231.321,846,000
28 Dec 202231.4131.6030.5930.6330.632,244,100
27 Dec 202231.3731.6731.2731.4731.472,266,000
23 Dec 202231.0531.5530.9131.4931.491,932,800
22 Dec 202230.8031.0730.3431.0531.052,626,600
21 Dec 202231.0431.4430.7531.1131.112,675,200
20 Dec 202230.6431.1030.4030.9130.912,774,100
19 Dec 202231.2931.6130.5830.8330.833,044,700
16 Dec 202231.2831.6030.8131.3031.307,854,100
15 Dec 202232.1132.1931.3431.7631.763,745,400
14 Dec 202232.7333.2132.5332.6732.674,734,600
13 Dec 202233.4633.9132.6832.8932.894,304,600
12 Dec 202231.5832.4231.4332.3232.324,454,800
09 Dec 202231.6231.9931.4731.4831.482,121,700
08 Dec 202231.8032.1031.5431.6731.672,741,000
07 Dec 202231.0431.8830.9031.6931.693,516,000
06 Dec 202231.5531.6430.7431.0231.023,435,600
05 Dec 202232.0532.0531.3431.5231.524,564,900
02 Dec 202231.8032.4931.6032.4232.422,565,500
01 Dec 202232.8233.0731.9432.2832.284,201,900
01 Dec 20220.18 Dividend
30 Nov 202231.7232.8431.1432.7132.537,353,900
29 Nov 202231.3231.8731.0331.7631.592,987,200
28 Nov 202232.0032.1231.1231.2131.042,711,900
25 Nov 202232.1532.4932.1532.3132.131,130,300
23 Nov 202232.1032.3331.9432.1531.971,632,600
22 Nov 202232.2532.4232.0632.3132.133,099,600
21 Nov 202232.2132.2331.9532.0231.843,973,400
18 Nov 202232.5832.7231.9632.2732.092,252,800
17 Nov 202231.5132.0531.5132.0231.841,891,100
16 Nov 202232.4332.4731.8632.0731.892,644,000
15 Nov 202232.9133.1232.4232.7432.564,174,700
14 Nov 202232.9033.0032.3232.3432.162,806,100
11 Nov 202232.9433.4032.8533.0932.912,868,800
10 Nov 202231.3332.9931.2532.8632.684,965,700
09 Nov 202230.8731.0829.9730.0629.892,877,200
08 Nov 202230.9931.1830.7031.0230.852,908,300
07 Nov 202230.4931.0430.3030.9630.792,572,300
04 Nov 202229.7630.3029.4430.2830.112,929,300
03 Nov 202229.2529.7628.9029.3929.232,870,400
02 Nov 202230.3030.9429.6329.6629.504,571,400
01 Nov 202231.3031.5030.2330.3930.223,363,700
31 Oct 202230.7031.1630.2530.9330.765,608,800
28 Oct 202230.1831.6930.0031.1030.934,569,900
27 Oct 202231.2431.5130.9831.0130.844,136,000
26 Oct 202230.9331.3230.6230.9630.794,010,800
25 Oct 202230.0630.9430.0630.9130.745,408,900
24 Oct 202230.1430.5029.9330.0629.893,499,300
21 Oct 202228.9430.0128.8029.9629.805,677,600
20 Oct 202229.1329.4828.8528.9428.783,969,000
19 Oct 202229.4629.5428.7229.0528.894,219,900
18 Oct 202230.3030.6529.5229.8529.694,549,000
17 Oct 202229.5630.0929.5529.7629.605,045,900
14 Oct 202230.1530.2628.9729.0028.844,347,000
13 Oct 202228.7530.0128.7029.8029.644,317,600
12 Oct 202229.4429.6429.2029.3929.233,265,700
11 Oct 202228.7329.7528.5429.4629.306,531,700
10 Oct 202228.7929.1128.6628.8728.713,720,500
07 Oct 202228.9729.0028.5028.6628.503,935,300
06 Oct 202229.7029.9029.0729.1729.014,245,000
05 Oct 202229.3130.0229.2529.8129.654,560,000
04 Oct 202229.5930.0429.5129.8929.734,242,800
03 Oct 202228.9729.6028.8329.3729.216,056,800
30 Sept 202228.1028.8227.9528.5628.407,755,300
29 Sept 202227.9127.9127.3727.7527.606,553,300
28 Sept 202228.0928.3427.7828.1928.035,882,500
27 Sept 202228.3728.4927.5727.8127.664,542,500
26 Sept 202228.6328.7227.7528.2028.044,459,600
23 Sept 202228.9829.0728.5428.9928.834,610,300
22 Sept 202229.8029.8329.3929.4129.253,691,800
21 Sept 202230.0531.0129.9629.9629.805,310,100
20 Sept 202230.7730.8729.4929.8229.666,651,600
19 Sept 202230.4831.7930.4231.7131.545,589,400
16 Sept 202231.2631.2630.6030.7330.568,698,900
15 Sept 202231.6832.0931.3231.3331.163,937,400
14 Sept 202232.1632.3031.3731.6831.517,028,900
13 Sept 202233.7333.9732.2632.3632.184,328,200
12 Sept 202234.8535.2034.4634.5634.373,352,900
09 Sept 202234.1834.7234.0634.6234.433,436,500
08 Sept 202233.6434.0633.2733.9333.742,444,000
07 Sept 202233.5634.0033.3333.8933.702,682,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...