WY - WEYERHAEUSER CO
Close
33.1
0 0%
Share volume: 564,632
Last Updated: Tue 24 Dec 2024 03:31:07 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
0.10%
PREVIOUS CLOSE
CHG
CHG%
$33.10
-5.21
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $27.27 | $27.27 | $27.88 | $27.88 | $27.21 | $27.21 | $27.50 | $27.50 | 11,435,491 | $10,311,139.00 |
| 12/19/2024 | $27.75 | $27.75 | $28.02 | $28.02 | $27.18 | $27.18 | $27.21 | $27.21 | 4,919,229 | $4,919,229.00 |
| 12/18/2024 | $29.31 | $29.31 | $29.46 | $29.46 | $27.95 | $27.95 | $27.96 | $27.96 | 3,942,031 | $3,942,031.00 |
| 12/17/2024 | $29.26 | $29.26 | $29.57 | $29.57 | $29.00 | $29.00 | $29.38 | $29.38 | 3,853,010 | $3,853,010.00 |
| 12/16/2024 | $30.11 | $30.11 | $30.12 | $30.12 | $29.62 | $29.62 | $29.65 | $29.65 | 3,076,724 | $3,076,724.00 |
| 12/13/2024 | $30.31 | $30.31 | $30.39 | $30.39 | $29.79 | $29.79 | $30.06 | $30.06 | 3,176,023 | $3,176,023.00 |
| 12/12/2024 | $30.78 | $30.78 | $31.13 | $31.13 | $30.38 | $30.38 | $30.40 | $30.40 | 2,848,462 | $2,848,462.00 |
| 12/11/2024 | $31.09 | $31.09 | $31.16 | $31.16 | $30.74 | $30.74 | $30.89 | $30.89 | 5,665,223 | $5,665,223.00 |
| 12/10/2024 | $31.68 | $31.68 | $31.93 | $31.93 | $30.73 | $30.73 | $30.92 | $30.92 | 3,349,559 | $3,349,559.00 |