Weyerhaeuser Company (WY) Historical Stock Data
28.36 ↑0.37 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WY is down -0.30% a day on average. There have been 12 days where Weyerhaeuser Company closed green and 18 days where WY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 28.04 | 28.36 | ↑$0.32 (1.14%) | 27.96 | 28.51 | 3.32M |
| 2025-01-02 | 28.20 | 27.99 | ↓$0.21 (-0.74%) | 27.95 | 28.45 | 3.44M |
| 2024-12-31 | 28.16 | 28.15 | ↓$0.01 (-0.04%) | 27.82 | 28.31 | 3.13M |
| 2024-12-30 | 27.97 | 27.89 | ↓$0.08 (-0.29%) | 27.51 | 28.04 | 2.91M |
| 2024-12-27 | 27.93 | 27.99 | ↑$0.06 (0.21%) | 27.89 | 28.27 | 2.32M |
| 2024-12-26 | 28.05 | 28.17 | ↑$0.12 (0.43%) | 27.96 | 28.25 | 1.20M |
| 2024-12-24 | 27.80 | 28.26 | ↑$0.46 (1.65%) | 27.75 | 28.26 | 1.78M |
| 2024-12-23 | 27.60 | 28.08 | ↑$0.48 (1.74%) | 27.45 | 28.12 | 3.55M |
| 2024-12-20 | 27.27 | 27.50 | ↑$0.23 (0.84%) | 27.22 | 27.88 | 11.44M |
| 2024-12-19 | 27.75 | 27.21 | ↓$0.54 (-1.95%) | 27.18 | 28.02 | 4.91M |
| 2024-12-18 | 29.31 | 27.96 | ↓$1.35 (-4.61%) | 27.95 | 29.46 | 3.86M |
| 2024-12-17 | 29.26 | 29.38 | ↑$0.12 (0.41%) | 29.00 | 29.57 | 3.85M |
| 2024-12-16 | 30.11 | 29.65 | ↓$0.46 (-1.53%) | 29.62 | 30.12 | 3.08M |
| 2024-12-13 | 30.31 | 30.06 | ↓$0.25 (-0.82%) | 29.79 | 30.39 | 3.18M |
| 2024-12-12 | 30.78 | 30.40 | ↓$0.38 (-1.23%) | 30.38 | 31.12 | 2.85M |
| 2024-12-11 | 31.09 | 30.89 | ↓$0.20 (-0.64%) | 30.74 | 31.16 | 5.67M |
| 2024-12-10 | 31.68 | 30.92 | ↓$0.76 (-2.40%) | 30.73 | 31.93 | 3.35M |
| 2024-12-09 | 31.41 | 31.74 | ↑$0.33 (1.05%) | 31.39 | 31.90 | 1.98M |
| 2024-12-06 | 32.03 | 31.29 | ↓$0.74 (-2.31%) | 31.13 | 32.70 | 3.40M |
| 2024-12-05 | 31.12 | 30.96 | ↓$0.16 (-0.51%) | 30.72 | 31.22 | 2.07M |
| 2024-12-04 | 31.54 | 31.24 | ↓$0.30 (-0.95%) | 30.91 | 31.74 | 3.31M |
| 2024-12-03 | 32.02 | 31.72 | ↓$0.30 (-0.94%) | 31.60 | 32.10 | 2.49M |
| 2024-12-02 | 32.06 | 31.97 | ↓$0.09 (-0.28%) | 31.79 | 32.14 | 3.19M |
| 2024-11-29 | 32.54 | 32.26 | ↓$0.28 (-0.86%) | 32.20 | 32.55 | 2.11M |
| 2024-11-27 | 32.17 | 32.35 | ↑$0.18 (0.56%) | 32.12 | 32.49 | 2.79M |
| 2024-11-26 | 32.09 | 31.91 | ↓$0.18 (-0.56%) | 31.67 | 32.18 | 2.37M |
| 2024-11-25 | 31.58 | 32.23 | ↑$0.65 (2.06%) | 31.51 | 32.57 | 2.33M |
| 2024-11-22 | 30.80 | 31.24 | ↑$0.44 (1.43%) | 30.65 | 31.28 | 2.51M |
| 2024-11-21 | 30.62 | 30.60 | ↓$0.02 (-0.07%) | 30.43 | 30.77 | 2.76M |
| 2024-11-20 | 30.63 | 30.67 | ↑$0.04 (0.13%) | 30.35 | 30.83 | 3.42M |
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