Weyerhaeuser Company (WY) Historical Stock Data
30.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WY is down -0.18% a day on average. There have been 15 days where Weyerhaeuser Company closed green and 15 days where WY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 30.63 | 30.67 | ↑$0.04 (0.13%) | 30.35 | 30.83 | 3.42M |
| 2024-11-19 | 30.81 | 30.68 | ↓$0.13 (-0.42%) | 30.51 | 30.97 | 1.64M |
| 2024-11-18 | 30.82 | 31.02 | ↑$0.20 (0.65%) | 30.78 | 31.17 | 1.92M |
| 2024-11-15 | 30.87 | 30.93 | ↑$0.06 (0.19%) | 30.73 | 31.07 | 1.74M |
| 2024-11-14 | 30.66 | 30.86 | ↑$0.20 (0.65%) | 30.66 | 31.03 | 2.59M |
| 2024-11-13 | 30.98 | 30.89 | ↓$0.09 (-0.29%) | 30.85 | 31.16 | 1.56M |
| 2024-11-12 | 31.11 | 30.68 | ↓$0.43 (-1.38%) | 30.67 | 31.43 | 2.90M |
| 2024-11-11 | 31.78 | 31.35 | ↓$0.43 (-1.35%) | 31.30 | 32.05 | 2.58M |
| 2024-11-08 | 31.70 | 31.89 | ↑$0.19 (0.60%) | 31.61 | 32.16 | 2.67M |
| 2024-11-07 | 31.52 | 31.74 | ↑$0.22 (0.70%) | 31.38 | 32.05 | 2.78M |
| 2024-11-06 | 31.95 | 31.42 | ↓$0.53 (-1.66%) | 31.02 | 31.99 | 5.25M |
| 2024-11-05 | 31.54 | 31.87 | ↑$0.33 (1.05%) | 31.38 | 31.88 | 2.46M |
| 2024-11-04 | 31.28 | 31.71 | ↑$0.43 (1.37%) | 31.18 | 31.93 | 2.50M |
| 2024-11-01 | 31.43 | 31.18 | ↓$0.25 (-0.80%) | 31.15 | 31.67 | 2.73M |
| 2024-10-31 | 31.62 | 31.16 | ↓$0.46 (-1.45%) | 31.12 | 31.82 | 2.62M |
| 2024-10-30 | 31.01 | 31.72 | ↑$0.71 (2.29%) | 30.89 | 31.78 | 4.22M |
| 2024-10-29 | 31.56 | 30.88 | ↓$0.68 (-2.15%) | 30.51 | 31.58 | 6.36M |
| 2024-10-28 | 32.05 | 31.95 | ↓$0.10 (-0.31%) | 31.93 | 32.48 | 2.88M |
| 2024-10-25 | 31.97 | 31.80 | ↓$0.17 (-0.53%) | 31.26 | 32.24 | 4.28M |
| 2024-10-24 | 32.00 | 32.13 | ↑$0.13 (0.41%) | 31.85 | 32.14 | 3.80M |
| 2024-10-23 | 31.64 | 31.85 | ↑$0.21 (0.66%) | 31.52 | 31.96 | 3.41M |
| 2024-10-22 | 32.11 | 31.65 | ↓$0.46 (-1.43%) | 31.62 | 32.16 | 4.82M |
| 2024-10-21 | 33.01 | 32.29 | ↓$0.72 (-2.18%) | 32.29 | 33.11 | 2.22M |
| 2024-10-18 | 32.85 | 33.06 | ↑$0.21 (0.64%) | 32.69 | 33.07 | 2.54M |
| 2024-10-17 | 33.15 | 32.80 | ↓$0.35 (-1.06%) | 32.65 | 33.24 | 2.38M |
| 2024-10-16 | 33.23 | 33.45 | ↑$0.22 (0.66%) | 33.21 | 33.57 | 2.33M |
| 2024-10-15 | 32.85 | 33.05 | ↑$0.20 (0.61%) | 32.77 | 33.46 | 2.16M |
| 2024-10-14 | 32.87 | 32.59 | ↓$0.28 (-0.85%) | 32.53 | 33.05 | 4.76M |
| 2024-10-11 | 32.77 | 33.03 | ↑$0.26 (0.79%) | 32.69 | 33.08 | 2.27M |
| 2024-10-10 | 32.91 | 32.63 | ↓$0.28 (-0.85%) | 32.62 | 33.00 | 2.60M |
Create an account or log in to view more rows.
$WY I like it
$WY when's the offering?
$WY is it Monday yet???
$WY LETS GOOOOOOOO!!!!!!!
$WY lfg!!! So much movement ! Buy n hodl!
$WY I need a smoke after this trade
$WY doesn’t look good for Monday.
$WY what happened?
$WY Awaiting buy signal..
$WY bull here. But I’m worried for tomorrow