Weyerhaeuser Co (NY: WY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	30.82	31.18	30.78	31.02	1,918,697	+0.09(+0.29%)
Nov 15, 2024	30.87	31.08	30.73	30.93	2,916,638	+0.07(+0.23%)
Nov 14, 2024	30.66	31.03	30.66	30.86	2,964,967	-0.03(-0.10%)
Nov 13, 2024	30.98	31.16	30.80	30.89	2,429,845	+0.21(+0.68%)
Nov 12, 2024	31.11	31.44	30.66	30.68	2,898,707	-0.67(-2.14%)
Nov 11, 2024	31.78	32.05	31.30	31.35	2,581,538	-0.54(-1.69%)
Nov 08, 2024	31.70	32.16	31.61	31.89	2,669,596	+0.15(+0.47%)
Nov 07, 2024	31.52	32.05	31.36	31.74	3,639,561	+0.32(+1.02%)
Nov 06, 2024	31.95	32.00	31.01	31.42	5,312,498	-0.45(-1.41%)
Nov 05, 2024	31.54	31.88	31.38	31.87	2,458,995	+0.16(+0.50%)
Nov 04, 2024	31.28	31.93	31.16	31.71	2,496,533	+0.53(+1.70%)
Nov 01, 2024	31.43	31.67	31.14	31.18	3,007,025	+0.02(+0.06%)
Oct 31, 2024	31.62	31.82	31.12	31.16	3,988,096	-0.56(-1.77%)
Oct 30, 2024	31.01	31.78	30.89	31.72	4,218,083	+0.84(+2.72%)
Oct 29, 2024	31.56	31.71	30.50	30.88	7,199,306	-1.07(-3.35%)
Oct 28, 2024	32.05	32.48	31.93	31.95	2,884,082	+0.15(+0.47%)
Oct 25, 2024	31.97	32.24	31.25	31.80	4,276,947	-0.33(-1.03%)
Oct 24, 2024	32.00	32.14	31.85	32.13	3,803,843	+0.28(+0.88%)
Oct 23, 2024	31.64	31.96	31.52	31.85	3,412,278	+0.20(+0.63%)
Oct 22, 2024	32.11	32.16	31.61	31.65	4,821,110	-0.64(-1.98%)
Oct 21, 2024	33.01	33.11	32.25	32.29	2,221,781	-0.77(-2.33%)
Oct 18, 2024	32.85	33.07	32.69	33.06	2,538,625	+0.26(+0.79%)
Oct 17, 2024	33.15	33.24	32.65	32.80	2,378,052	-0.65(-1.94%)
Oct 16, 2024	33.23	33.56	33.21	33.45	2,330,978	+0.40(+1.21%)
Oct 15, 2024	32.85	33.46	32.76	33.05	4,209,971	+0.46(+1.41%)
Oct 14, 2024	32.87	33.05	32.52	32.59	4,762,081	-0.44(-1.33%)
Oct 11, 2024	32.77	33.08	32.69	33.03	2,270,199	+0.40(+1.23%)
Oct 10, 2024	32.91	33.02	32.62	32.63	2,597,606	-0.43(-1.30%)
Oct 09, 2024	33.11	33.23	32.83	33.06	5,245,347	-0.05(-0.15%)
Oct 08, 2024	32.83	33.18	32.80	33.11	2,675,341	+0.26(+0.79%)
Oct 07, 2024	32.61	32.91	32.35	32.85	2,913,236	-0.03(-0.09%)
Oct 04, 2024	32.77	33.05	32.48	32.88	3,277,099	-0.05(-0.15%)
Oct 03, 2024	33.44	33.55	32.84	32.93	3,995,871	-0.69(-2.05%)
Oct 02, 2024	33.44	33.74	33.32	33.62	3,259,318	-0.08(-0.24%)
Oct 01, 2024	33.81	33.96	33.32	33.70	3,394,122	-0.16(-0.47%)
Sep 30, 2024	33.58	34.02	33.58	33.86	4,767,712	+0.11(+0.33%)
Sep 27, 2024	33.35	34.02	33.00	33.75	4,729,490	+0.59(+1.78%)
Sep 26, 2024	33.25	33.54	32.88	33.16	4,791,225	+0.19(+0.58%)
Sep 25, 2024	33.72	33.80	32.91	32.97	5,299,127	-0.81(-2.40%)
Sep 24, 2024	33.42	33.95	33.34	33.78	3,528,063	+0.23(+0.69%)
Sep 23, 2024	33.43	33.74	33.28	33.55	3,323,677	+0.31(+0.93%)
Sep 20, 2024	33.66	33.66	33.05	33.24	7,981,305	-0.35(-1.04%)
Sep 19, 2024	33.57	33.88	33.46	33.59	7,283,483	+0.49(+1.48%)
Sep 18, 2024	33.33	33.53	32.99	33.10	4,268,014	-0.15(-0.45%)
Sep 17, 2024	32.93	33.28	32.71	33.25	4,597,301	+0.74(+2.28%)
Sep 16, 2024	32.61	32.77	32.36	32.51	2,610,646	+0.06(+0.18%)
Sep 13, 2024	31.70	32.48	31.67	32.45	4,077,824	+1.04(+3.31%)
Sep 12, 2024	30.84	31.42	30.84	31.41	5,749,516	+0.55(+1.78%)
Sep 11, 2024	30.44	30.91	30.28	30.86	3,742,026	-0.03(-0.10%)
Sep 10, 2024	30.31	30.93	30.14	30.89	3,241,553	+0.62(+2.05%)
Sep 09, 2024	30.29	30.41	30.05	30.27	3,779,729	-0.08(-0.26%)
Sep 06, 2024	30.18	30.63	30.17	30.35	4,983,631	+0.18(+0.60%)
Sep 05, 2024	30.37	30.51	30.15	30.17	3,838,048	+0.02(+0.07%)
Sep 04, 2024	30.25	30.62	30.02	30.15	2,879,465	-0.13(-0.43%)

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.