STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Weyerhaeuser Company (WY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.89

+0.42

(+1.32%)

As of 01:47PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	31.52	32.10	31.45	31.89	31.89	1,343,400
Apr 22, 2024	31.53	31.65	31.17	31.47	31.47	2,670,700
Apr 19, 2024	31.34	31.58	31.15	31.47	31.47	3,955,300
Apr 18, 2024	31.65	31.88	31.28	31.35	31.35	3,362,700
Apr 17, 2024	32.14	32.27	31.51	31.52	31.52	3,395,200
Apr 16, 2024	32.44	32.45	31.96	31.97	31.97	2,658,800
Apr 15, 2024	33.42	33.48	32.51	32.69	32.69	2,807,200
Apr 12, 2024	33.45	33.53	33.02	33.24	33.24	3,048,700
Apr 11, 2024	33.77	34.09	33.29	33.65	33.65	3,233,000
Apr 10, 2024	34.09	34.26	33.42	33.60	33.60	3,114,200
Apr 09, 2024	34.64	35.08	34.54	35.03	35.03	2,324,300
Apr 08, 2024	34.76	34.78	34.40	34.42	34.42	2,357,200
Apr 05, 2024	34.55	34.62	34.28	34.59	34.59	2,662,500
Apr 04, 2024	35.28	35.30	34.41	34.64	34.64	3,143,500
Apr 03, 2024	35.27	35.29	34.81	34.94	34.94	3,122,100
Apr 02, 2024	35.22	35.49	35.14	35.43	35.43	3,464,200
Apr 01, 2024	35.97	36.10	35.54	35.56	35.56	2,203,000
Mar 28, 2024	36.00	36.27	35.83	35.91	35.91	3,438,300
Mar 27, 2024	35.71	35.94	35.46	35.93	35.93	2,810,400
Mar 26, 2024	35.69	35.84	35.42	35.45	35.45	3,364,600
Mar 25, 2024	35.67	35.98	35.43	35.49	35.49	3,436,300
Mar 22, 2024	35.59	35.75	35.44	35.61	35.61	3,826,500
Mar 21, 2024	35.42	35.81	35.22	35.53	35.53	2,890,800
Mar 20, 2024	34.47	35.41	34.39	35.31	35.31	3,446,000
Mar 19, 2024	33.98	34.58	33.96	34.53	34.53	2,496,400
Mar 18, 2024	34.40	34.51	33.92	34.15	34.15	3,373,100
Mar 15, 2024	33.93	34.61	33.86	34.33	34.33	6,848,900
Mar 14, 2024	34.35	34.53	33.87	34.26	34.26	4,124,900
Mar 13, 2024	34.39	34.78	34.36	34.56	34.56	2,508,500
Mar 12, 2024	34.95	35.00	34.20	34.47	34.47	3,330,900
Mar 11, 2024	34.69	35.10	34.67	35.07	35.07	2,202,100
Mar 08, 2024	34.68	34.99	34.46	34.84	34.84	3,734,300
Mar 07, 2024	34.50	34.60	34.18	34.37	34.37	3,223,900
Mar 07, 2024	0.2 Dividend
Mar 06, 2024	34.61	34.86	34.47	34.56	34.36	3,298,100
Mar 05, 2024	35.13	35.41	34.16	34.44	34.24	3,291,300
Mar 04, 2024	34.88	35.42	34.75	35.36	35.16	3,675,300
Mar 01, 2024	34.26	34.96	34.10	34.91	34.71	5,144,300
Feb 29, 2024	34.54	34.74	34.19	34.38	34.18	5,424,200
Feb 28, 2024	32.82	34.24	32.82	34.23	34.03	3,731,600
Feb 27, 2024	32.96	32.98	32.67	32.90	32.71	2,654,400
Feb 26, 2024	33.19	33.37	32.72	32.78	32.59	3,141,000
Feb 23, 2024	33.79	33.82	33.37	33.38	33.19	2,309,300
Feb 22, 2024	33.34	33.86	33.11	33.69	33.50	5,206,200
Feb 21, 2024	33.10	33.24	32.92	33.16	32.97	3,782,800
Feb 20, 2024	32.77	33.22	32.61	33.06	32.87	3,471,000
Feb 16, 2024	33.00	33.28	32.87	32.99	32.80	3,199,500
Feb 15, 2024	33.12	33.53	33.09	33.42	33.23	3,135,200
Feb 15, 2024	0.14 Dividend
Feb 14, 2024	33.02	33.17	32.63	33.03	32.70	3,482,000
Feb 13, 2024	32.69	33.07	32.54	32.84	32.51	3,455,000
Feb 12, 2024	33.35	33.63	33.20	33.53	33.19	2,678,600
Feb 09, 2024	33.03	33.28	32.95	33.28	32.95	3,191,000
Feb 08, 2024	32.79	33.22	32.77	33.01	32.68	2,844,800
Feb 07, 2024	32.97	33.05	32.49	32.86	32.53	3,644,900
Feb 06, 2024	32.37	32.99	32.25	32.81	32.48	4,222,000
Feb 05, 2024	32.39	32.65	31.96	32.37	32.05	4,072,000
Feb 02, 2024	32.93	33.23	32.52	32.90	32.57	5,045,900
Feb 01, 2024	32.92	33.47	32.84	33.45	33.12	4,249,900
Jan 31, 2024	33.24	33.30	32.58	32.77	32.44	4,415,200
Jan 30, 2024	32.68	33.23	32.60	33.09	32.76	3,233,500
Jan 29, 2024	33.03	33.22	32.88	32.99	32.66	3,870,600
Jan 26, 2024	32.68	33.20	31.90	33.11	32.78	6,168,500
Jan 25, 2024	33.70	33.86	33.19	33.32	32.99	3,859,200
Jan 24, 2024	33.62	33.70	33.05	33.13	32.80	4,352,900
Jan 23, 2024	33.63	33.64	33.10	33.29	32.96	3,770,700
Jan 22, 2024	32.96	33.68	32.90	33.44	33.11	4,601,100
Jan 19, 2024	32.69	32.94	32.31	32.85	32.52	4,049,000
Jan 18, 2024	32.48	32.67	32.20	32.59	32.26	3,099,400
Jan 17, 2024	32.67	32.93	32.25	32.47	32.15	3,660,300
Jan 16, 2024	33.32	33.56	32.99	33.07	32.74	3,920,500
Jan 12, 2024	34.24	34.37	33.58	33.63	33.29	3,261,400
Jan 11, 2024	33.69	33.87	33.50	33.85	33.51	2,679,000
Jan 10, 2024	33.70	34.03	33.70	33.83	33.49	2,219,300
Jan 09, 2024	33.60	33.89	33.49	33.74	33.40	1,984,600
Jan 08, 2024	33.58	34.14	33.50	34.05	33.71	2,262,500
Jan 05, 2024	33.32	33.76	33.09	33.68	33.34	4,199,900
Jan 04, 2024	33.91	34.03	33.53	33.59	33.25	3,317,500
Jan 03, 2024	34.26	34.38	33.94	34.06	33.72	2,939,800
Jan 02, 2024	34.57	35.01	34.49	34.79	34.44	2,317,100
Dec 29, 2023	34.91	35.13	34.74	34.77	34.42	3,079,100
Dec 28, 2023	34.81	35.14	34.72	35.10	34.75	2,586,100
Dec 27, 2023	34.77	34.94	34.61	34.76	34.41	2,109,200
Dec 26, 2023	34.43	34.73	34.31	34.63	34.28	2,542,300
Dec 22, 2023	34.30	34.61	34.20	34.36	34.02	2,253,500
Dec 21, 2023	34.47	34.49	33.88	34.11	33.77	2,957,200
Dec 20, 2023	34.41	34.82	34.09	34.10	33.76	3,490,400
Dec 19, 2023	33.82	34.50	33.82	34.45	34.11	4,855,700
Dec 18, 2023	33.55	33.67	33.37	33.55	33.21	3,390,100
Dec 15, 2023	33.83	34.07	33.02	33.34	33.01	11,627,300
Dec 14, 2023	32.61	34.08	32.61	33.94	33.60	7,241,200
Dec 13, 2023	30.78	32.19	30.67	32.00	31.68	5,687,400
Dec 12, 2023	31.03	31.03	30.54	30.66	30.35	4,740,100
Dec 11, 2023	30.74	31.21	30.64	31.08	30.77	2,783,100
Dec 08, 2023	30.73	30.90	30.57	30.87	30.56	2,799,500
Dec 07, 2023	31.26	31.26	30.83	30.89	30.58	2,976,600
Dec 06, 2023	31.54	31.69	31.22	31.24	30.93	3,170,900
Dec 05, 2023	31.45	31.49	31.15	31.29	30.98	2,662,400
Dec 04, 2023	31.52	31.75	31.22	31.58	31.26	3,908,700
Dec 01, 2023	31.51	31.95	31.24	31.74	31.42	4,211,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,038.65+166.69(+0.76%)

S&P 5005,073.67+63.07(+1.26%)

DOW38,547.47+307.49(+0.80%)

CAD/USD0.7320+0.0019(+0.26%)

CRUDE OIL83.13+1.23(+1.50%)

Bitcoin CAD91,337.79+165.38(+0.18%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Weyerhaeuser Company (WY)

S&P/TSX
22,038.65
+166.69(+0.76%)

S&P 500
5,073.67
+63.07(+1.26%)

DOW
38,547.47
+307.49(+0.80%)

CAD/USD
0.7320
+0.0019(+0.26%)

CRUDE OIL
83.13
+1.23(+1.50%)

Bitcoin CAD
91,337.79
+165.38(+0.18%)