Indicators

Weyerhaeuser Co (NY: WY )

30.03 +0.51 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.97	18.18	16.83	17.17	13,283,520	-1.06(-5.83%)
May 28, 2020	18.83	18.83	17.99	18.24	6,630,138	-0.35(-1.88%)
May 27, 2020	18.62	18.83	18.25	18.59	9,786,021	+0.64(+3.55%)
May 26, 2020	17.86	18.11	17.74	17.95	9,928,317	+1.12(+6.67%)
May 22, 2020	16.55	16.83	16.41	16.83	4,881,251	+0.28(+1.70%)
May 21, 2020	16.47	16.95	16.44	16.55	4,508,259	-0.03(-0.15%)
May 20, 2020	15.97	16.67	15.97	16.57	6,200,292	+0.82(+5.18%)
May 19, 2020	16.20	16.47	15.69	15.75	6,484,466	-0.55(-3.39%)
May 18, 2020	15.49	16.59	15.49	16.31	8,636,223	+1.57(+10.62%)
May 15, 2020	14.60	15.05	14.31	14.74	6,264,642	-0.04(-0.29%)
May 14, 2020	14.22	14.80	13.65	14.78	8,073,075	+0.28(+1.94%)
May 13, 2020	15.35	15.40	14.47	14.50	9,770,396	-0.98(-6.32%)
May 12, 2020	16.48	16.60	15.48	15.48	5,563,490	-0.98(-5.94%)
May 11, 2020	16.64	16.66	16.14	16.46	5,802,904	-0.43(-2.52%)
May 08, 2020	16.28	16.90	16.21	16.89	6,776,478	+1.04(+6.55%)
May 07, 2020	15.74	16.22	15.64	15.85	8,178,823	+0.34(+2.19%)
May 06, 2020	14.97	15.56	14.96	15.51	7,795,311	+0.60(+4.05%)
May 05, 2020	15.32	15.76	14.87	14.90	9,145,769	-0.22(-1.46%)
May 04, 2020	14.97	15.38	14.59	15.12	9,398,042	-0.16(-1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.