Weyerhaeuser (WY)
31.48
1.38 (4.58%)
At close: Mar 03, 2025, 3:59 PM
31.16
-1.00%
Pre-market: Mar 04, 2025, 09:15 AM EST
WY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 30.23 | 31.64 | 30.20 | 31.39 | 1.29 | 4.29% | 6,478,155 |
| Feb 28, 2025 | 30.32 | 30.46 | 29.88 | 30.10 | 0.04 | 0.13% | 5,766,800 |
| Feb 27, 2025 | 29.69 | 30.13 | 29.63 | 30.06 | 0.23 | 0.77% | 3,217,229 |
| Feb 26, 2025 | 30.19 | 30.32 | 29.78 | 29.83 | -0.37 | -1.23% | 2,097,316 |
| Feb 25, 2025 | 30.15 | 30.54 | 30.02 | 30.20 | 0.22 | 0.73% | 4,446,633 |
| Feb 24, 2025 | 29.75 | 30.18 | 29.62 | 29.98 | 0.27 | 0.91% | 2,669,514 |
| Feb 21, 2025 | 30.10 | 30.32 | 29.45 | 29.71 | -0.26 | -0.87% | 4,549,842 |
| Feb 20, 2025 | 29.30 | 29.99 | 29.19 | 29.97 | 0.77 | 2.64% | 5,923,913 |
| Feb 19, 2025 | 29.54 | 29.64 | 29.02 | 29.20 | -0.53 | -1.78% | 4,486,748 |
| Feb 18, 2025 | 29.49 | 29.78 | 29.22 | 29.73 | 0.12 | 0.41% | 2,892,174 |
| Feb 14, 2025 | 29.94 | 30.27 | 29.57 | 29.61 | -0.09 | -0.30% | 2,638,800 |
| Feb 13, 2025 | 29.71 | 29.81 | 29.42 | 29.70 | 0.11 | 0.37% | 2,324,716 |
| Feb 12, 2025 | 29.47 | 29.64 | 29.34 | 29.59 | -0.41 | -1.37% | 2,066,945 |
| Feb 11, 2025 | 29.90 | 30.09 | 29.83 | 30.00 | -0.12 | -0.40% | 3,662,807 |
| Feb 10, 2025 | 30.26 | 30.32 | 29.95 | 30.12 | 0.07 | 0.23% | 2,590,103 |
| Feb 7, 2025 | 30.38 | 30.49 | 30.00 | 30.05 | -0.38 | -1.25% | 2,037,332 |
| Feb 6, 2025 | 30.62 | 30.66 | 30.19 | 30.43 | 0.09 | 0.30% | 2,109,450 |
| Feb 5, 2025 | 30.50 | 30.54 | 30.05 | 30.34 | 0.20 | 0.66% | 2,721,041 |
| Feb 4, 2025 | 30.57 | 30.61 | 30.11 | 30.14 | -0.61 | -1.98% | 4,699,180 |
| Feb 3, 2025 | 30.75 | 31.48 | 30.70 | 30.75 | 0.13 | 0.42% | 6,647,100 |
| Jan 31, 2025 | 30.58 | 30.95 | 30.15 | 30.62 | -0.34 | -1.10% | 5,594,400 |
| Jan 30, 2025 | 30.93 | 31.15 | 30.51 | 30.96 | 0.42 | 1.38% | 4,169,343 |
| Jan 29, 2025 | 30.67 | 31.09 | 30.49 | 30.54 | -0.23 | -0.75% | 3,771,937 |
| Jan 28, 2025 | 30.56 | 30.85 | 30.39 | 30.77 | -0.08 | -0.26% | 3,276,800 |
| Jan 27, 2025 | 30.32 | 31.04 | 30.25 | 30.85 | 0.86 | 2.87% | 3,613,400 |
| Jan 24, 2025 | 29.90 | 30.24 | 29.69 | 29.99 | 0.05 | 0.17% | 2,300,810 |
| Jan 23, 2025 | 29.75 | 30.20 | 29.64 | 29.94 | 0.18 | 0.60% | 2,434,200 |
| Jan 22, 2025 | 30.24 | 30.24 | 29.72 | 29.76 | -0.66 | -2.17% | 3,195,924 |
| Jan 21, 2025 | 30.40 | 30.63 | 29.94 | 30.42 | 0.22 | 0.73% | 4,468,899 |
| Jan 17, 2025 | 30.12 | 30.55 | 30.04 | 30.20 | 0.17 | 0.57% | 4,302,360 |
| Jan 16, 2025 | 29.55 | 30.06 | 29.41 | 30.03 | 0.47 | 1.59% | 2,706,700 |
| Jan 15, 2025 | 29.92 | 30.20 | 29.37 | 29.56 | 0.60 | 2.07% | 4,749,138 |
| Jan 14, 2025 | 28.90 | 29.24 | 28.79 | 28.96 | 0.30 | 1.05% | 4,151,443 |
| Jan 13, 2025 | 27.40 | 28.66 | 27.35 | 28.66 | 1.37 | 5.02% | 4,299,506 |
| Jan 10, 2025 | 27.40 | 27.58 | 27.06 | 27.29 | -0.39 | -1.41% | 3,529,500 |
| Jan 8, 2025 | 27.86 | 27.91 | 27.34 | 27.68 | -0.33 | -1.18% | 3,939,137 |
| Jan 7, 2025 | 28.51 | 28.74 | 27.86 | 28.01 | -0.49 | -1.72% | 2,588,221 |
| Jan 6, 2025 | 28.34 | 28.95 | 28.28 | 28.50 | 0.14 | 0.49% | 2,886,840 |
| Jan 3, 2025 | 28.04 | 28.52 | 27.96 | 28.36 | 0.37 | 1.32% | 3,331,700 |
| Jan 2, 2025 | 28.20 | 28.45 | 27.95 | 27.99 | -0.16 | -0.57% | 3,447,342 |
| Dec 31, 2024 | 28.16 | 28.31 | 27.81 | 28.15 | 0.26 | 0.93% | 3,125,267 |
| Dec 30, 2024 | 27.97 | 28.04 | 27.51 | 27.89 | -0.10 | -0.36% | 2,914,709 |
| Dec 27, 2024 | 27.93 | 28.28 | 27.89 | 27.99 | -0.18 | -0.64% | 2,320,521 |
| Dec 26, 2024 | 28.05 | 28.25 | 27.92 | 28.17 | -0.09 | -0.32% | 1,736,674 |
| Dec 24, 2024 | 27.80 | 28.26 | 27.75 | 28.26 | 0.18 | 0.64% | 1,780,137 |
| Dec 23, 2024 | 27.60 | 28.12 | 27.43 | 28.08 | 0.58 | 2.11% | 3,546,749 |
| Dec 20, 2024 | 27.27 | 27.88 | 27.21 | 27.50 | 0.29 | 1.07% | 11,435,500 |
| Dec 19, 2024 | 27.75 | 28.02 | 27.18 | 27.21 | -0.75 | -2.68% | 4,919,229 |
| Dec 18, 2024 | 29.31 | 29.46 | 27.95 | 27.96 | -1.42 | -4.83% | 3,942,031 |
| Dec 17, 2024 | 29.26 | 29.57 | 29.00 | 29.38 | -0.27 | -0.91% | 3,853,010 |