Weyerhaeuser Co Historical Data - WHC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Weyerhaeuser Co (WHC)
Weyerhaeuser Co (WHC) Historical

Weyerhaeuser Co (WHC)

27.67

0.41

(1.50%)

Closed May 31 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-0.93089867526	27.93	27.93	26.81	1305	27.47956928	DE
4	-1.3	-4.48740075941	28.97	29.44	26.81	1242	28.37568156	DE
12	-3.66	-11.6820938398	31.33	33.5	26.81	1625	30.4963263	DE
26	-1.09	-3.78998609179	28.76	33.5	26.81	1622	30.59118069	DE
52	-2.6	-8.58936240502	30.27	33.5	26.69	1463	30.12487802	DE
156	-2.6	-8.58936240502	30.27	33.5	26.69	1463	30.12487802	DE
260	0.905	3.38128152438	26.765	33.5	12.958	1043	29.32906864	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717100820	27.45	0.23	0.84	27.1	27.52	26.81	2047
1717014420	27.22	-0.21	-0.77	27.28	27.34	27.16	484
1716928020	27.43	-0.47	-1.68	27.68	27.81	27.28	2964
1716841560	27.9	0.18	0.65	27.69	27.9	27.69	476
1716582420	27.72	-0.05	-0.18	27.93	27.93	27.72	553
1716496020	27.77	-0.58	-2.05	28.42	28.44	27.77	1330
1716409620	28.35	-0.24	-0.84	28.71	28.71	28.35	378
1716323160	28.59	0.28	0.99	28.48	28.59	28.15	820
1716236760	28.31	-0.12	-0.42	28.77	28.77	28.24	785
1715977620	28.43	-0.39	-1.35	28.62	28.84	28.4	759
1715891220	28.82	0.03	0.10	28.91	28.91	28.75	148
1715804820	28.79	0.08	0.28	28.75	29.04	28.75	1406
1715718420	28.71	-0.08	-0.28	28.86	29.2	28.71	1693
1715631960	28.79	0	0.00	28.67	28.96	28.67	58
1715372820	28.79	-0.01	-0.03	29.09	29.09	28.68	1515
1715286420	28.8	0.13	0.45	28.54	28.8	28.54	542
1715200020	28.67	-0.18	-0.62	28.7	28.7	28.67	615
1715113620	28.85	-0.1	-0.35	29	29.03	28.8	468
1715027220	28.95	0.1	0.35	28.82	29.07	28.82	2979
1714768020	28.85	0.1	0.35	28.97	29.44	28.42	4820
1714681560	28.75	0.37	1.30	28.23	28.75	28.09	1569
1714508820	28.38	-0.64	-2.21	29.04	29.04	28.38	2224
1714422420	29.02	-0.13	-0.45	28.94	29.1	28.8	428
1714163220	29.15	-0.28	-0.95	29.42	29.42	28.9	1272
1714076820	29.43	0	0.00	29.48	29.48	29.04	4281
1713990420	29.43	-0.36	-1.21	29.6	29.7	29.37	500
1713903960	29.79	0.28	0.95	29.61	29.9	29.54	457
1713817560	29.51	0.27	0.92	29.47	29.6	29.47	1034
1713558420	29.24	-0.68	-2.27	29.4	29.46	29.24	4615
1713472020	29.92	0.16	0.54	29.53	29.92	29.47	548
1713385620	29.76	-0.51	-1.68	30.16	30.26	29.75	5002
1713299220	30.27	-0.34	-1.11	30.69	30.84	30.2	969
1713212820	30.61	-0.7	-2.24	31.16	31.47	30.61	2614
1712953620	31.31	-0.12	-0.38	31.49	31.49	31.08	1670
1712867220	31.43	0.27	0.87	31.17	31.43	31.1	775
1712780760	31.16	-0.84	-2.63	32.35	32.35	31.16	1765
1712694360	32	0.26	0.82	31.6	32.08	31.6	255
1712607960	31.74	-0.04	-0.13	31.82	32.02	31.74	816
1712348820	31.78	0.02	0.06	32	32	31.78	445
1712262360	31.76	-0.6	-1.85	32.31	32.31	31.76	395
1712175960	32.36	-0.39	-1.19	32.81	32.88	32.36	304
1712089560	32.75	-0.37	-1.12	32.95	33.21	32.68	1469
1711661160	33.119999	0.12	0.36	33.159999	33.5	32.77	4475
1711574820	33	-0.01	-0.03	32.759999	33.1	32.759999	1081
1711488360	33.009999	0.35	1.07	32.68	33.009999	32.65	2694
1711401960	32.659999	-0.33	-1.00	32.77	33.11	32.659999	3396
1711142760	32.99	0.49	1.51	32.71	32.99	31.5	8009
1711056360	32.5	0.22	0.68	32.39	32.799999	32.39	4841
1710969960	32.28	0.57	1.80	31.74	32.299999	31.73	1035
1710883560	31.71	0.4	1.28	31.44	31.86	31.28	960
1710797160	31.31	-0.39	-1.23	31.44	31.65	31.28	783
1710537960	31.7	0.49	1.57	31.53	31.7	31.42	607
1710451620	31.21	-0.28	-0.89	31.69	31.73	31.21	1387
1710365160	31.49	-0.05	-0.16	31.51	31.66	31.49	137
1710278760	31.54	-0.33	-1.04	32.159999	32.2	31.36	2155
1710192420	31.87	0.36	1.14	31.71	31.87	31.64	488
1709933160	31.51	0.06	0.19	31.33	31.75	31.28	2333
1709846760	31.45	-0.25	-0.79	31.4	31.61	31.32	514
1709760360	31.7	0.16	0.51	31.62	31.96	31.62	369
1709673960	31.54	-0.95	-2.92	32.35	32.54	31.53	846
1709587560	32.49	0.35	1.09	32.049999	32.549999	31.85	2966

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions