Historical Data for Weyerhaeuser Company (WY)

$ 28.71   -0.42 (-1.44%) Volume: 1.44m 1:00 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 29.20 29.25 28.565 28.71 1.44m -0.42 -1.44% 28.71 41.43m 12,922
11/25/20 29.14 29.2106 28.68 29.13 2.73m -0.11 -0.38% 29.13 79.19m 21,485
11/24/20 29.46 29.47 29.14 29.24 3.61m 0.13 0.45% 29.24 105.8m 29,143
11/23/20 28.90 29.31 28.59 29.11 3.5m 0.36 1.25% 29.11 101.22m 31,049
11/20/20 29.09 29.40 28.57 28.75 4.62m -0.27 -0.93% 28.75 133.1m 37,184
11/19/20 28.76 29.05 28.45 29.02 2.64m 0.24 0.83% 29.02 76.14m 23,351
11/18/20 29.13 29.53 28.77 28.78 2.65m -0.40 -1.37% 28.78 77.16m 24,200
11/17/20 29.04 29.375 28.695 29.18 2.88m -0.18 -0.61% 29.18 83.88m 25,853
11/16/20 29.59 29.71 29.105 29.36 2.59m 0.22 0.75% 29.36 75.97m 22,944
11/13/20 28.05 29.19 27.96 29.14 4.07m 1.39 5.01% 29.14 117.49m 27,610
11/12/20 28.33 28.60 27.4999 27.75 4.38m -0.64 -2.25% 27.75 122.14m 35,725
11/11/20 28.04 28.81 27.585 28.39 5.14m 0.61 2.20% 28.39 145.78m 33,010
11/10/20 27.92 28.03 27.40 27.78 5.83m -0.36 -1.28% 27.78 161.54m 41,568
11/09/20 30.00 30.38 28.08 28.14 7.11m -0.14 -0.50% 28.14 206.69m 50,690
11/06/20 28.85 28.8852 28.15 28.28 3.13m -0.52 -1.81% 28.28 88.94m 20,959
11/05/20 28.84 29.265 28.68 28.80 3.18m 0.32 1.12% 28.80 92.07m 26,039
11/04/20 28.50 28.87 28.09 28.48 3.22m 0.09 0.32% 28.48 92.09m 25,417
11/03/20 28.56 28.75 28.13 28.39 4.44m 0.27 0.96% 28.39 126.45m 31,920
11/02/20 27.81 28.26 27.57 28.12 5.03m 0.83 3.04% 28.12 141.04m 39,333
10/30/20 28.15 28.27 26.57 27.29 6.82m -1.12 -3.94% 27.29 185.02m 41,655
10/29/20 27.33 28.63 27.157 28.41 4.25m 0.98 3.57% 28.41 120.32m 33,511
10/28/20 26.91 27.675 26.7005 27.43 5.2m -0.13 -0.47% 27.43 142.3m 38,502