Weyerhaeuser Company (WY) Historical Stock Data
31.51 ↓0.04 (-0.11%)
As of April 25, 2024, 1:54pm EST.
Historical Data
In the past 30 trading days, WY is down -0.22% a day on average. There have been 13 days where Weyerhaeuser Company closed green and 17 days where WY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 31.47 | 31.54 | ↑$0.07 (0.22%) | 31.30 | 31.80 | 3.02M |
| 2024-04-23 | 31.52 | 31.71 | ↑$0.19 (0.60%) | 31.44 | 32.11 | 2.49M |
| 2024-04-22 | 31.53 | 31.47 | ↓$0.06 (-0.19%) | 31.17 | 31.65 | 2.66M |
| 2024-04-19 | 31.34 | 31.47 | ↑$0.13 (0.41%) | 31.15 | 31.58 | 3.43M |
| 2024-04-18 | 31.65 | 31.35 | ↓$0.30 (-0.95%) | 31.28 | 31.88 | 3.23M |
| 2024-04-17 | 32.14 | 31.52 | ↓$0.62 (-1.93%) | 31.51 | 32.27 | 3.40M |
| 2024-04-16 | 32.44 | 31.97 | ↓$0.47 (-1.45%) | 31.96 | 32.45 | 2.66M |
| 2024-04-15 | 33.42 | 32.69 | ↓$0.73 (-2.18%) | 32.51 | 33.46 | 2.81M |
| 2024-04-12 | 33.45 | 33.24 | ↓$0.21 (-0.63%) | 33.02 | 33.53 | 3.05M |
| 2024-04-11 | 33.77 | 33.65 | ↓$0.12 (-0.36%) | 33.30 | 34.09 | 3.23M |
| 2024-04-10 | 34.09 | 33.60 | ↓$0.49 (-1.44%) | 33.42 | 34.26 | 2.99M |
| 2024-04-09 | 34.64 | 35.03 | ↑$0.39 (1.13%) | 34.54 | 35.08 | 2.22M |
| 2024-04-08 | 34.76 | 34.42 | ↓$0.34 (-0.98%) | 34.40 | 34.78 | 2.36M |
| 2024-04-05 | 34.55 | 34.59 | ↑$0.04 (0.12%) | 34.28 | 34.62 | 2.56M |
| 2024-04-04 | 35.28 | 34.64 | ↓$0.64 (-1.81%) | 34.41 | 35.30 | 3.05M |
| 2024-04-03 | 35.27 | 34.94 | ↓$0.33 (-0.94%) | 34.82 | 35.29 | 3.12M |
| 2024-04-02 | 35.22 | 35.43 | ↑$0.21 (0.60%) | 35.14 | 35.50 | 3.46M |
| 2024-04-01 | 35.97 | 35.56 | ↓$0.41 (-1.14%) | 35.54 | 36.10 | 2.14M |
| 2024-03-28 | 36.00 | 35.91 | ↓$0.09 (-0.25%) | 35.83 | 36.26 | 3.44M |
| 2024-03-27 | 35.71 | 35.93 | ↑$0.22 (0.62%) | 35.46 | 35.94 | 2.81M |
| 2024-03-26 | 35.69 | 35.45 | ↓$0.24 (-0.67%) | 35.42 | 35.84 | 3.36M |
| 2024-03-25 | 35.67 | 35.49 | ↓$0.18 (-0.50%) | 35.43 | 35.98 | 3.44M |
| 2024-03-22 | 35.59 | 35.61 | ↑$0.02 (0.06%) | 35.44 | 35.75 | 3.83M |
| 2024-03-21 | 35.42 | 35.53 | ↑$0.11 (0.31%) | 35.22 | 35.81 | 2.89M |
| 2024-03-20 | 34.47 | 35.31 | ↑$0.84 (2.44%) | 34.39 | 35.41 | 3.44M |
| 2024-03-19 | 33.98 | 34.53 | ↑$0.55 (1.62%) | 33.96 | 34.58 | 2.50M |
| 2024-03-18 | 34.40 | 34.15 | ↓$0.25 (-0.73%) | 33.92 | 34.51 | 3.37M |
| 2024-03-15 | 33.93 | 34.33 | ↑$0.40 (1.18%) | 33.86 | 34.61 | 6.28M |
| 2024-03-14 | 34.35 | 34.26 | ↓$0.09 (-0.26%) | 33.87 | 34.53 | 3.79M |
| 2024-03-13 | 34.39 | 34.56 | ↑$0.17 (0.49%) | 34.36 | 34.78 | 1.66M |
Create an account or log in to view more rows.
$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
$WY hope everyone has a good weekend
$WY Silly Bears tricks are for kids
$WY we finna be at the top yo
$WY Fuk the 1% even though i feel like the 1%