WEYERHAEUSER CO. (NYSE:WY)
40.34 USD 
+1.40 (+3.60%)
Delayed Price / Updated:
4:00 PM EDT, May 27, 2022 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for WY -- 04/28/2022 to 05/28/2022
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 05/27/2022 | $40.35 | $39.25 | $40.34 | 3,788,452 | +3.60%  |
| 05/26/2022 | $39.27 | $38.71 | $38.94 | 3,980,872 | +1.17% |
| 05/25/2022 | $38.67 | $37.25 | $38.49 | 5,112,317 | +2.50% |
| 05/24/2022 | $38.21 | $36.70 | $37.55 | 5,765,863 | -1.78%  |
| 05/23/2022 | $38.46 | $37.64 | $38.23 | 5,436,090 | +1.59% |
| 05/20/2022 | $38.63 | $36.85 | $37.63 | 5,940,542 | -0.61% |
| 05/19/2022 | $38.70 | $37.51 | $37.86 | 3,988,358 | -0.16% |
| 05/18/2022 | $39.14 | $37.78 | $37.92 | 3,934,958 | -3.71% |
| 05/17/2022 | $39.39 | $38.55 | $39.38 | 3,098,610 | +3.14% |
| 05/16/2022 | $38.76 | $37.59 | $38.18 | 4,031,139 | -1.37% |
| 05/13/2022 | $38.97 | $38.13 | $38.71 | 3,491,632 | +1.28% |
| 05/12/2022 | $38.31 | $37.53 | $38.22 | 4,802,654 | +1.14% |
| 05/11/2022 | $39.03 | $37.76 | $37.79 | 4,575,859 | -2.40% |
| 05/10/2022 | $39.83 | $38.20 | $38.72 | 4,482,766 | -1.27% |
| 05/09/2022 | $40.34 | $39.00 | $39.22 | 4,097,966 | -2.29% |
| 05/06/2022 | $40.46 | $39.39 | $40.14 | 3,757,707 | -1.25% |
| 05/05/2022 | $42.41 | $40.36 | $40.65 | 4,239,487 | -3.72% |
| 05/04/2022 | $42.33 | $40.84 | $42.22 | 4,523,603 | +2.55% |
| 05/03/2022 | $41.47 | $40.07 | $41.17 | 4,632,937 | +2.80% |
| 05/02/2022 | $41.82 | $39.10 | $40.05 | 5,558,915 | -0.72% |
1
/
2