Weyerhaeuser Co (WY)

Historical Prices For Weyerhaeuser Co (WY)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	29.24	29.59	29.00	29.48	4,215,478	29.48
4/01/2025	29.27	29.44	28.69	29.14	4,859,624	29.14
3/31/2025	29.36	29.50	28.92	29.28	3,993,556	29.28
3/28/2025	29.50	29.62	29.14	29.36	2,568,930	29.36
3/27/2025	29.50	30.06	29.25	29.59	3,197,313	29.59
3/26/2025	29.31	29.52	29.20	29.42	1,637,382	29.42
3/25/2025	29.53	29.53	28.97	29.20	2,735,974	29.20
3/24/2025	29.06	29.63	29.06	29.56	3,092,283	29.56
3/21/2025	29.97	30.05	28.95	29.18	6,488,339	29.18
3/20/2025	29.87	30.20	29.81	30.11	3,010,595	30.11
3/19/2025	29.76	30.05	29.57	29.91	3,033,407	29.91
3/18/2025	30.04	30.17	29.60	29.86	2,931,002	29.86
3/17/2025	29.49	30.28	29.48	29.96	3,217,462	29.96
3/14/2025	29.20	29.59	28.97	29.47	2,103,646	29.47
3/13/2025	29.23	29.53	28.86	28.95	3,045,961	28.95
3/12/2025	29.50	29.68	29.02	29.27	3,983,571	29.27
3/11/2025	30.26	30.32	29.49	29.58	4,127,142	29.58
3/10/2025	30.45	31.12	30.04	30.07	4,752,923	30.07
3/07/2025	30.10	30.79	30.00	30.65	5,394,299	30.65
3/06/2025	30.78	30.84	30.08	30.22	4,050,149	30.01
3/05/2025	30.65	31.29	30.54	30.93	3,884,856	30.72
3/04/2025	31.40	31.66	30.71	30.79	4,294,132	30.58
3/03/2025	30.23	31.64	30.20	31.39	6,487,782	31.17
2/28/2025	30.32	30.46	29.88	30.10	5,766,788	29.89
2/27/2025	29.69	30.13	29.63	30.06	3,217,218	29.85
2/26/2025	30.19	30.32	29.78	29.83	2,097,284	29.62
2/25/2025	30.15	30.54	30.02	30.20	4,446,631	29.99
2/24/2025	29.75	30.18	29.62	29.98	2,669,408	29.77
2/21/2025	30.10	30.32	29.45	29.71	4,549,843	29.50
2/20/2025	29.30	29.99	29.19	29.97	5,923,742	29.76
2/19/2025	29.54	29.64	29.02	29.20	4,486,350	29.00
2/18/2025	29.49	29.78	29.22	29.73	2,892,095	29.52
2/14/2025	29.94	30.27	29.57	29.61	2,638,776	29.40
2/13/2025	29.71	29.81	29.42	29.70	2,324,488	29.49
2/12/2025	29.47	29.64	29.34	29.59	2,066,998	29.38
2/11/2025	29.90	30.09	29.82	30.00	3,662,804	29.79
2/10/2025	30.26	30.32	29.95	30.12	2,589,969	29.91
2/07/2025	30.38	30.49	30.00	30.05	2,037,332	29.84
2/06/2025	30.62	30.66	30.18	30.43	2,109,446	30.22
2/05/2025	30.50	30.54	30.05	30.34	2,721,017	30.13
2/04/2025	30.57	30.61	30.11	30.14	4,699,125	29.93
2/03/2025	30.75	31.48	30.70	30.75	6,646,827	30.54
1/31/2025	30.58	30.95	30.15	30.62	5,594,409	30.41
1/30/2025	30.93	31.15	30.50	30.96	4,168,519	30.74
1/29/2025	30.67	31.09	30.49	30.54	3,771,835	30.33
1/28/2025	30.56	30.85	30.39	30.77	3,275,982	30.56
1/27/2025	30.32	31.04	30.25	30.85	3,612,702	30.64
1/24/2025	29.90	30.24	29.69	29.99	2,300,811	29.78
1/23/2025	29.75	30.20	29.64	29.94	2,434,158	29.73
1/22/2025	30.24	30.24	29.71	29.76	3,195,915	29.55
1/21/2025	30.40	30.63	29.93	30.42	4,468,800	30.21
1/17/2025	30.12	30.55	30.04	30.20	4,302,362	29.99
1/16/2025	29.55	30.06	29.41	30.03	2,706,183	29.82
1/15/2025	29.92	30.20	29.37	29.56	4,748,716	29.35
1/14/2025	28.90	29.24	28.79	28.96	4,151,352	28.76
1/13/2025	27.40	28.66	27.35	28.66	4,297,423	28.46
1/10/2025	27.40	27.58	27.06	27.29	3,529,477	27.10
1/08/2025	27.86	27.91	27.34	27.68	3,939,139	27.49
1/07/2025	28.51	28.74	27.86	28.01	2,588,197	27.82
1/06/2025	28.34	28.95	28.28	28.50	2,886,841	28.30
1/03/2025	28.04	28.52	27.96	28.36	3,331,665	28.16