Get the Stockscreener App
31.01
2.68%
+0.81
After Hours:
31.01
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Weyerhaeuser Co. Stock (WY) Price History
The historical daily chart and data for Weyerhaeuser Co. stock (WY), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $31.01.
- Weyerhaeuser Co. all-time high stock price is $43.04, occurred on February 09, 2022.
- The lowest Weyerhaeuser Co. stock price recorded was $13.11 on March 23, 2020. Since then, Weyerhaeuser Co.'s stock price has risen over 136.54% to $31.01 now.
- The 52-week high stock price for WY is $36.27, representing a 16.96% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for WY is $28.12, indicating a -9.32% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Weyerhaeuser Co. (WY) stock in the beginning of 2023 was $40.58. The stock closed the year at $31.00, a loss of over -23.61% for the year.
The table below shows more information about WY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $31.03 | $30.10 | $0.93 | 4,592,805.0 | +2.68% |
| May 01, 2024 | $30.85 | $30.02 | $0.825 | 4,108,131.0 | +0.10% |
| Apr 30, 2024 | $31.05 | $30.15 | $0.90 | 4,717,084.0 | -3.24% |
| Apr 29, 2024 | $31.30 | $30.79 | $0.51 | 2,698,077.0 | +0.42% |
| Apr 26, 2024 | $32.01 | $30.81 | $1.20 | 3,534,789.0 | -1.30% |
| Apr 25, 2024 | $31.57 | $31.02 | $0.555 | 2,434,638.0 | -0.25% |
| Apr 24, 2024 | $31.80 | $31.30 | $0.51 | 2,895,565.0 | -0.54% |
| Apr 23, 2024 | $32.10 | $31.44 | $0.665 | 2,559,193.0 | +0.76% |
| Apr 22, 2024 | $31.64 | $31.17 | $0.475 | 2,606,749.0 | +0.00% |
| Apr 19, 2024 | $31.57 | $31.15 | $0.425 | 3,443,213.0 | +0.38% |
| Apr 18, 2024 | $31.88 | $31.28 | $0.60 | 3,270,280.0 | -0.54% |
| Apr 17, 2024 | $32.27 | $31.51 | $0.755 | 3,316,821.0 | -1.41% |
| Apr 16, 2024 | $32.45 | $31.96 | $0.49 | 2,561,507.0 | -2.20% |
| Apr 15, 2024 | $33.48 | $32.51 | $0.9675 | 2,806,790.0 | -1.65% |
| Apr 12, 2024 | $33.53 | $33.02 | $0.51 | 3,048,524.0 | -1.22% |
| Apr 11, 2024 | $34.09 | $33.29 | $0.80 | 3,233,005.0 | +0.15% |
| Apr 10, 2024 | $34.26 | $33.42 | $0.835 | 3,114,069.0 | -4.08% |
| Apr 09, 2024 | $35.08 | $34.54 | $0.54 | 2,324,303.0 | +1.80% |
| Apr 08, 2024 | $34.78 | $34.40 | $0.3861 | 1,845,739.0 | -0.52% |
| Apr 05, 2024 | $34.62 | $34.27 | $0.345 | 2,662,538.0 | -0.14% |
| Apr 04, 2024 | $35.30 | $34.41 | $0.89 | 3,143,470.0 | -0.86% |
| Apr 03, 2024 | $35.29 | $34.81 | $0.48 | 3,122,113.0 | -1.38% |
Weyerhaeuser Co. Stock (WY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Weyerhaeuser Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Weyerhaeuser Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Weyerhaeuser Co. Stock (WY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $31.03 | $30.02 | $1.01 | 13,293,741.0 | +2.78% |
| Apr, 2024 | $36.10 | $30.15 | $5.95 | 65,005,752.0 | -15.98% |
| Mar, 2024 | $36.27 | $33.86 | $2.41 | 70,322,356.0 | +4.45% |
| Feb, 2024 | $34.74 | $31.96 | $2.78 | 72,622,624.0 | +4.91% |
| Jan, 2024 | $35.01 | $31.90 | $3.11 | 74,353,376.0 | -5.75% |
Weyerhaeuser Co. Stock (WY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.14 | $30.54 | $4.60 | 78,547,825.0 | +10.91% |
| Nov, 2023 | $32.38 | $28.26 | $4.12 | 79,161,811.0 | +9.27% |
| Oct, 2023 | $30.68 | $28.30 | $2.38 | 81,344,647.0 | -6.43% |
| Sep, 2023 | $33.10 | $29.98 | $3.12 | 70,406,301.0 | -6.38% |
| Aug, 2023 | $34.10 | $31.79 | $2.31 | 65,866,475.0 | -3.85% |
| Jul, 2023 | $35.08 | $32.59 | $2.49 | 67,267,115.0 | +1.64% |
| Jun, 2023 | $33.77 | $28.19 | $5.58 | 98,381,948.0 | +16.92% |
| May, 2023 | $30.54 | $28.12 | $2.42 | 91,008,471.0 | -4.18% |
| Apr, 2023 | $31.75 | $29.03 | $2.72 | 67,456,337.0 | -0.73% |
| Mar, 2023 | $31.79 | $27.65 | $4.14 | 95,949,174.0 | -3.58% |
| Feb, 2023 | $36.00 | $30.46 | $5.54 | 78,883,332.0 | -9.24% |
| Jan, 2023 | $34.45 | $30.20 | $4.25 | 95,877,037.0 | +11.06% |
Weyerhaeuser Co. Stock (WY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.91 | $30.34 | $3.57 | 70,816,834.0 | -5.23% |
| Nov, 2022 | $33.40 | $28.90 | $4.50 | 66,586,378.0 | +5.75% |
| Oct, 2022 | $31.69 | $28.50 | $3.19 | 95,917,697.0 | +8.30% |
| Sep, 2022 | $35.20 | $27.36 | $7.84 | 99,452,129.0 | -16.39% |
| Aug, 2022 | $37.37 | $33.90 | $3.47 | 63,936,647.0 | -5.95% |
| Jul, 2022 | $37.20 | $32.91 | $4.29 | 75,825,192.0 | +9.66% |
| Jun, 2022 | $39.59 | $32.50 | $7.09 | 100,859,148.0 | -16.19% |
| May, 2022 | $42.41 | $36.70 | $5.71 | 101,829,230.0 | -4.12% |
| Apr, 2022 | $42.86 | $37.10 | $5.76 | 77,386,554.0 | +8.76% |
| Mar, 2022 | $40.50 | $37.47 | $3.03 | 114,791,671.0 | -2.52% |
| Feb, 2022 | $43.04 | $36.46 | $6.58 | 86,667,742.0 | -3.83% |
| Jan, 2022 | $41.80 | $37.13 | $4.67 | 75,556,437.0 | -1.82% |
1.41%
2.51%
Cap:
|
Volume (24h):