WEYERHAEUSER CO.
(NYSE:WY)
31.05 USD -0.41 (-1.30%)
Delayed Price / Updated:
4:00 PM EDT, Apr 26, 2024 / 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% |