Weyerhaeuser Co (WY) stock
WYNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 7/3018% above fair value
$20.35+0.60 (+3.04%)
Close on Oct 30, 2026Market cap $14.67BP/E 32.3Yield 4.13%
Price history
Weyerhaeuser share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.35
+3.04% on the day
52-week range
$18.26 – $27.75
-26.7% from the high
Change over 52 weeks
-13.4%
From $23.51 on Oct 30, 2025
Average volume
6.62M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.49 | $20.65 | $18.92 | $20.35 | +4.41% | 47,078,322 |
| Oct 19, 2026 | $19.52 | $19.86 | $18.89 | $19.49 | -0.61% | 33,832,276 |
| Oct 12, 2026 | $19.03 | $19.85 | $18.76 | $19.61 | +2.67% | 40,351,400 |
| Oct 5, 2026 | $18.41 | $19.23 | $18.26 | $19.10 | +3.41% | 63,021,232 |
| Sep 28, 2026 | $20.00 | $20.09 | $18.41 | $18.47 | -7.70% | 44,193,784 |
| Sep 21, 2026 | $21.30 | $21.66 | $19.91 | $20.01 | -5.70% | 36,335,600 |
| Sep 14, 2026 | $22.06 | $22.44 | $21.20 | $21.22 | -3.81% | 39,879,943 |
| Sep 8, 2026 | $22.86 | $22.94 | $21.83 | $22.06 | -4.17% | 21,802,223 |
| Aug 31, 2026 | $23.65 | $23.68 | $22.74 | $23.02 | -2.62% | 28,224,715 |
| Aug 24, 2026 | $24.60 | $24.88 | $23.49 | $23.64 | -3.23% | 18,510,792 |
| Aug 17, 2026 | $24.30 | $24.97 | $23.56 | $24.43 | -0.53% | 24,927,411 |
| Aug 10, 2026 | $25.54 | $25.54 | $24.45 | $24.56 | -3.99% | 22,952,815 |
| Aug 3, 2026 | $25.47 | $26.00 | $24.80 | $25.58 | +2.20% | 32,554,691 |
| Jul 27, 2026 | $23.96 | $25.10 | $23.16 | $25.03 | +4.55% | 30,814,728 |
| Jul 20, 2026 | $24.46 | $24.55 | $23.47 | $23.94 | -2.25% | 21,101,623 |
| Jul 13, 2026 | $23.41 | $25.14 | $23.21 | $24.49 | +4.43% | 23,678,969 |
| Jul 6, 2026 | $23.78 | $23.87 | $22.43 | $23.45 | -1.43% | 26,170,527 |
| Jun 29, 2026 | $25.12 | $25.32 | $23.46 | $23.79 | -6.01% | 26,049,092 |
| Jun 22, 2026 | $24.27 | $25.86 | $24.10 | $25.31 | +4.07% | 34,260,113 |
| Jun 15, 2026 | $25.13 | $25.42 | $24.21 | $24.32 | -2.13% | 21,192,714 |
| Jun 8, 2026 | $24.32 | $25.32 | $23.77 | $24.85 | +1.51% | 30,856,422 |
| Jun 1, 2026 | $24.48 | $25.09 | $23.60 | $24.48 | -0.12% | 23,585,146 |
| May 26, 2026 | $23.88 | $24.81 | $23.70 | $24.51 | +3.59% | 23,059,349 |
| May 18, 2026 | $22.75 | $23.85 | $22.45 | $23.66 | +4.32% | 24,302,889 |
| May 11, 2026 | $23.48 | $23.85 | $22.56 | $22.68 | -3.61% | 29,534,939 |
| May 4, 2026 | $23.83 | $24.38 | $23.49 | $23.53 | -1.92% | 26,153,764 |
| Apr 27, 2026 | $24.95 | $25.36 | $23.99 | $23.99 | -4.16% | 28,779,566 |
| Apr 20, 2026 | $25.04 | $25.80 | $24.50 | $25.03 | -0.56% | 21,439,380 |
| Apr 13, 2026 | $24.65 | $25.19 | $23.88 | $25.17 | +2.15% | 23,882,606 |
| Apr 6, 2026 | $24.30 | $25.07 | $23.82 | $24.64 | +0.86% | 17,587,790 |
| Mar 30, 2026 | $23.98 | $24.68 | $23.92 | $24.43 | +2.39% | 19,415,531 |
| Mar 23, 2026 | $22.78 | $23.92 | $22.74 | $23.86 | +6.19% | 24,768,930 |
| Mar 16, 2026 | $23.66 | $24.22 | $22.41 | $22.47 | -4.22% | 27,801,888 |
| Mar 9, 2026 | $24.22 | $24.58 | $22.93 | $23.46 | -4.24% | 34,552,373 |
| Mar 2, 2026 | $24.46 | $24.97 | $24.02 | $24.50 | -0.12% | 34,964,068 |
| Feb 23, 2026 | $25.61 | $25.71 | $24.03 | $24.53 | -2.97% | 29,566,469 |
| Feb 17, 2026 | $26.84 | $27.11 | $25.06 | $25.28 | -5.50% | 19,530,755 |
| Feb 9, 2026 | $26.64 | $27.75 | $26.37 | $26.75 | +0.41% | 31,945,500 |
| Feb 2, 2026 | $25.91 | $27.07 | $25.46 | $26.64 | +3.34% | 41,126,450 |
| Jan 26, 2026 | $26.97 | $27.02 | $24.65 | $25.78 | -3.34% | 38,495,643 |
| Jan 20, 2026 | $26.81 | $27.60 | $26.46 | $26.67 | -1.44% | 35,217,416 |
| Jan 12, 2026 | $25.66 | $27.34 | $25.20 | $27.06 | +5.17% | 42,547,211 |
| Jan 5, 2026 | $23.83 | $25.82 | $22.89 | $25.73 | +8.11% | 44,638,632 |
| Dec 29, 2025 | $23.78 | $24.06 | $23.55 | $23.80 | +0.25% | 16,769,813 |
| Dec 22, 2025 | $23.40 | $23.92 | $23.32 | $23.74 | +1.11% | 19,078,586 |
| Dec 15, 2025 | $23.64 | $23.96 | $22.94 | $23.48 | +0.38% | 46,741,257 |
| Dec 8, 2025 | $22.09 | $23.76 | $21.94 | $23.39 | +7.84% | 48,948,642 |
| Dec 1, 2025 | $21.95 | $22.47 | $21.22 | $21.69 | -2.34% | 29,195,250 |
| Nov 24, 2025 | $21.84 | $22.52 | $21.39 | $22.21 | +1.97% | 21,743,505 |
| Nov 17, 2025 | $22.06 | $22.14 | $21.16 | $21.78 | -1.58% | 30,812,569 |
| Nov 10, 2025 | $22.97 | $23.00 | $22.11 | $22.13 | -4.12% | 31,158,754 |
| Nov 3, 2025 | $22.72 | $23.24 | $22.29 | $23.08 | +0.35% | 35,146,160 |
| Oct 27, 2025 | $23.97 | $24.05 | $22.57 | $23.00 | -3.73% | 40,022,283 |
| Oct 20, 2025 | $23.72 | $24.11 | $23.23 | $23.89 | +1.27% | 19,522,572 |
| Oct 13, 2025 | $24.00 | $24.50 | $23.44 | $23.59 | -1.42% | 26,403,144 |
| Oct 6, 2025 | $25.06 | $25.18 | $23.92 | $23.93 | -4.74% | 17,623,102 |
| Sep 29, 2025 | $24.63 | $25.35 | $24.34 | $25.12 | +2.36% | 20,763,661 |
| Sep 22, 2025 | $24.20 | $25.03 | $24.07 | $24.54 | +1.83% | 22,379,065 |
| Sep 15, 2025 | $25.00 | $25.62 | $23.98 | $24.10 | -3.21% | 28,202,740 |
| Sep 8, 2025 | $26.02 | $26.10 | $24.90 | $24.90 | -4.78% | 20,038,325 |
| Sep 2, 2025 | $25.52 | $26.35 | $24.70 | $26.15 | +1.08% | 16,204,883 |
| Aug 25, 2025 | $26.76 | $26.78 | $25.69 | $25.87 | -3.58% | 19,468,180 |
| Aug 18, 2025 | $25.86 | $26.90 | $25.59 | $26.83 | +3.83% | 20,340,342 |
| Aug 11, 2025 | $25.45 | $26.46 | $25.12 | $25.84 | +1.41% | 18,551,235 |
| Aug 4, 2025 | $25.10 | $26.10 | $24.98 | $25.48 | +1.59% | 18,077,152 |
| Jul 28, 2025 | $26.23 | $26.42 | $24.72 | $25.08 | -5.25% | 22,668,764 |
| Jul 21, 2025 | $25.50 | $26.63 | $25.05 | $26.47 | +4.58% | 32,059,307 |
| Jul 14, 2025 | $26.21 | $26.23 | $25.16 | $25.31 | -3.80% | 22,248,673 |
| Jul 7, 2025 | $26.37 | $26.62 | $25.55 | $26.31 | -0.45% | 27,701,014 |
| Jun 30, 2025 | $25.93 | $26.85 | $25.16 | $26.43 | +2.24% | 17,181,077 |
| Jun 23, 2025 | $26.19 | $26.80 | $25.77 | $25.85 | -1.26% | 24,450,527 |
| Jun 16, 2025 | $27.07 | $27.20 | $25.79 | $26.18 | -2.31% | 15,821,707 |
| Jun 9, 2025 | $26.85 | $27.86 | $26.63 | $26.80 | +0.26% | 14,955,367 |
| Jun 2, 2025 | $25.65 | $27.35 | $25.32 | $26.73 | +3.16% | 21,190,350 |
| May 26, 2025 | $25.10 | $26.24 | $24.92 | $25.91 | +2.70% | 26,561,912 |
| May 19, 2025 | $26.32 | $26.65 | $24.92 | $25.23 | -5.58% | 16,977,742 |
| May 12, 2025 | $26.85 | $27.27 | $25.97 | $26.72 | +1.95% | 16,647,058 |
| May 5, 2025 | $26.15 | $26.50 | $25.18 | $26.21 | +0.19% | 21,248,887 |
| Apr 28, 2025 | $24.76 | $26.35 | $24.75 | $26.16 | +5.44% | 25,359,410 |
| Apr 21, 2025 | $25.43 | $26.21 | $24.45 | $24.81 | -3.87% | 16,838,291 |
| Apr 14, 2025 | $26.04 | $26.36 | $25.42 | $25.81 | +0.04% | 12,302,078 |
| Apr 7, 2025 | $25.90 | $26.76 | $24.10 | $25.80 | -1.75% | 25,042,150 |
| Mar 31, 2025 | $29.36 | $29.59 | $26.07 | $26.26 | -10.56% | 25,067,772 |
| Mar 24, 2025 | $29.06 | $30.06 | $28.97 | $29.36 | +0.62% | 13,231,984 |
| Mar 17, 2025 | $29.49 | $30.28 | $28.95 | $29.18 | -0.98% | 18,680,632 |
| Mar 10, 2025 | $30.45 | $31.12 | $28.86 | $29.47 | -3.85% | 17,991,242 |
| Mar 3, 2025 | $30.23 | $31.66 | $30.00 | $30.65 | +1.83% | 24,061,358 |
| Feb 24, 2025 | $29.75 | $30.54 | $29.62 | $30.10 | +1.31% | 18,197,478 |
| Feb 18, 2025 | $29.49 | $30.32 | $29.02 | $29.71 | +0.34% | 17,852,677 |
| Feb 10, 2025 | $30.26 | $30.32 | $29.34 | $29.61 | -1.46% | 13,283,346 |
| Feb 3, 2025 | $30.75 | $31.48 | $30.00 | $30.05 | -1.86% | 18,214,103 |
| Jan 27, 2025 | $30.32 | $31.15 | $30.15 | $30.62 | +2.10% | 20,425,824 |
| Jan 21, 2025 | $30.40 | $30.63 | $29.64 | $29.99 | -0.70% | 12,399,816 |
| Jan 13, 2025 | $27.40 | $30.55 | $27.35 | $30.20 | +10.66% | 20,209,101 |
| Jan 6, 2025 | $28.34 | $28.95 | $27.06 | $27.29 | -3.77% | 12,943,674 |
| Dec 30, 2024 | $27.97 | $28.52 | $27.51 | $28.36 | +1.32% | 12,818,982 |
| Dec 23, 2024 | $27.60 | $28.28 | $27.43 | $27.99 | +1.78% | 9,384,081 |
| Dec 16, 2024 | $30.11 | $30.12 | $27.18 | $27.50 | -8.52% | 27,226,484 |
| Dec 9, 2024 | $31.41 | $31.93 | $29.79 | $30.06 | -3.93% | 18,305,802 |
| Dec 2, 2024 | $32.06 | $32.70 | $30.72 | $31.29 | -3.01% | 14,453,099 |
| Nov 25, 2024 | $31.58 | $32.58 | $31.50 | $32.26 | +3.27% | 14,964,597 |
| Nov 18, 2024 | $30.82 | $31.28 | $30.35 | $31.24 | +1.00% | 12,428,773 |
| Nov 11, 2024 | $31.78 | $32.05 | $30.66 | $30.93 | -3.01% | 13,791,551 |
| Nov 4, 2024 | $31.28 | $32.16 | $31.01 | $31.89 | +2.28% | 16,577,812 |
| Oct 28, 2024 | $32.05 | $32.48 | $30.51 | $31.18 | -1.95% | 21,296,633 |
| Oct 21, 2024 | $33.01 | $33.11 | $31.25 | $31.80 | -3.81% | 18,535,699 |
| Oct 14, 2024 | $32.87 | $33.57 | $32.53 | $33.06 | +0.09% | 16,219,716 |
| Oct 7, 2024 | $32.61 | $33.23 | $32.35 | $33.03 | +0.46% | 15,701,833 |
| Sep 30, 2024 | $33.58 | $34.02 | $32.48 | $32.88 | -2.58% | 18,694,149 |
| Sep 23, 2024 | $33.43 | $34.03 | $32.88 | $33.75 | +1.53% | 21,671,571 |
| Sep 16, 2024 | $32.61 | $33.88 | $32.36 | $33.24 | +2.43% | 26,743,920 |
| Sep 9, 2024 | $30.29 | $32.48 | $30.05 | $32.45 | +6.92% | 20,590,643 |
| Sep 3, 2024 | $30.22 | $30.71 | $30.02 | $30.35 | -0.46% | 15,807,299 |
| Aug 26, 2024 | $31.55 | $31.55 | $30.14 | $30.49 | -2.77% | 17,549,701 |
| Aug 19, 2024 | $29.93 | $31.49 | $29.70 | $31.36 | +4.85% | 16,724,469 |
| Aug 12, 2024 | $30.53 | $30.56 | $29.69 | $29.91 | -2.51% | 19,072,063 |
| Aug 5, 2024 | $31.29 | $32.15 | $30.66 | $30.68 | -3.34% | 22,037,033 |
| Jul 29, 2024 | $31.30 | $32.18 | $31.05 | $31.74 | +0.44% | 21,105,066 |
| Jul 22, 2024 | $30.19 | $31.71 | $29.81 | $31.60 | +4.84% | 17,895,965 |
| Jul 15, 2024 | $29.33 | $30.95 | $28.94 | $30.14 | +2.94% | 16,225,337 |
| Jul 8, 2024 | $27.46 | $29.42 | $27.10 | $29.28 | +6.67% | 23,914,692 |
| Jul 1, 2024 | $28.28 | $28.36 | $26.73 | $27.45 | -3.31% | 13,300,665 |
| Jun 24, 2024 | $29.03 | $29.42 | $27.86 | $28.39 | -2.17% | 18,464,563 |
| Jun 17, 2024 | $28.73 | $29.21 | $28.56 | $29.02 | +0.07% | 18,310,339 |
| Jun 10, 2024 | $29.12 | $29.89 | $28.56 | $29.00 | -1.23% | 18,272,346 |
| Jun 3, 2024 | $30.00 | $30.07 | $29.15 | $29.36 | -2.23% | 15,885,461 |
| May 28, 2024 | $30.23 | $30.30 | $29.31 | $30.03 | -0.56% | 13,920,117 |
| May 20, 2024 | $31.10 | $31.16 | $30.02 | $30.20 | -3.11% | 14,997,203 |
| May 13, 2024 | $31.18 | $31.72 | $30.79 | $31.17 | +0.65% | 19,253,459 |
| May 6, 2024 | $31.31 | $31.51 | $30.65 | $30.97 | -0.39% | 13,997,099 |
| Apr 29, 2024 | $31.03 | $31.83 | $30.03 | $31.09 | +0.13% | 21,232,477 |
| Apr 22, 2024 | $31.53 | $32.11 | $30.81 | $31.05 | -1.33% | 14,399,527 |
| Apr 15, 2024 | $33.42 | $33.48 | $31.15 | $31.47 | -5.32% | 16,179,292 |
| Apr 8, 2024 | $34.76 | $35.08 | $33.02 | $33.24 | -3.90% | 14,077,599 |
| Apr 1, 2024 | $35.97 | $36.10 | $34.28 | $34.59 | -3.68% | 14,595,546 |
| Mar 25, 2024 | $35.67 | $36.27 | $35.42 | $35.91 | +0.84% | 13,049,599 |
| Mar 18, 2024 | $34.40 | $35.81 | $33.92 | $35.61 | +3.73% | 16,033,020 |
| Mar 11, 2024 | $34.69 | $35.10 | $33.86 | $34.33 | -1.46% | 19,015,357 |
| Mar 4, 2024 | $34.88 | $35.43 | $34.16 | $34.84 | -0.20% | 17,223,453 |
| Feb 26, 2024 | $33.19 | $34.96 | $32.67 | $34.91 | +4.58% | 20,095,532 |
| Feb 20, 2024 | $32.77 | $33.86 | $32.61 | $33.38 | +1.18% | 14,769,250 |
| Feb 12, 2024 | $33.35 | $33.63 | $32.54 | $32.99 | -0.87% | 15,950,321 |
| Feb 5, 2024 | $32.39 | $33.28 | $31.96 | $33.28 | +1.16% | 17,974,915 |
| Jan 29, 2024 | $33.03 | $33.47 | $32.52 | $32.90 | -0.63% | 20,815,265 |
| Jan 22, 2024 | $32.96 | $33.86 | $31.90 | $33.11 | +0.79% | 22,752,522 |
| Jan 16, 2024 | $33.32 | $33.56 | $32.20 | $32.85 | -2.32% | 14,729,237 |
| Jan 8, 2024 | $33.58 | $34.37 | $33.49 | $33.63 | -0.15% | 12,406,907 |
| Jan 2, 2024 | $34.57 | $35.01 | $33.09 | $33.68 | -3.13% | 12,774,301 |
| Dec 26, 2023 | $34.43 | $35.14 | $34.31 | $34.77 | +1.19% | 10,316,937 |
| Dec 18, 2023 | $33.55 | $34.82 | $33.37 | $34.36 | +3.06% | 16,947,259 |
| Dec 11, 2023 | $30.74 | $34.08 | $30.54 | $33.34 | +8.00% | 32,079,119 |
| Dec 4, 2023 | $31.52 | $31.75 | $30.57 | $30.87 | -2.74% | 15,518,569 |
| Nov 27, 2023 | $31.45 | $31.95 | $31.07 | $31.74 | -0.63% | 25,829,671 |
| Nov 20, 2023 | $31.95 | $32.39 | $31.56 | $31.94 | +0.06% | 10,268,114 |
| Nov 13, 2023 | $29.95 | $32.10 | $29.65 | $31.92 | +5.87% | 17,384,981 |
| Nov 6, 2023 | $30.87 | $30.96 | $29.65 | $30.15 | -3.02% | 17,649,176 |
| Oct 30, 2023 | $28.73 | $31.45 | $28.26 | $31.09 | +8.63% | 20,289,890 |
| Oct 23, 2023 | $29.03 | $29.27 | $28.38 | $28.62 | -2.15% | 18,768,830 |
| Oct 16, 2023 | $30.03 | $30.36 | $29.09 | $29.25 | -2.30% | 15,099,164 |
| Oct 9, 2023 | $29.60 | $30.69 | $29.52 | $29.94 | +0.40% | 16,725,073 |
| Oct 2, 2023 | $30.53 | $30.58 | $29.42 | $29.82 | -2.74% | 22,713,586 |
| Sep 25, 2023 | $31.09 | $31.47 | $29.98 | $30.66 | -1.98% | 21,243,250 |
| Sep 18, 2023 | $32.55 | $32.82 | $30.99 | $31.28 | -3.90% | 15,065,347 |
| Sep 11, 2023 | $32.24 | $32.86 | $31.87 | $32.55 | +1.40% | 16,689,260 |
| Sep 5, 2023 | $32.67 | $32.72 | $31.91 | $32.10 | -1.98% | 13,979,361 |
| Aug 28, 2023 | $32.84 | $33.22 | $32.62 | $32.75 | +0.37% | 14,894,114 |
| Aug 21, 2023 | $32.22 | $33.49 | $32.01 | $32.63 | +1.02% | 14,877,815 |
| Aug 14, 2023 | $32.91 | $33.18 | $31.79 | $32.30 | -2.18% | 12,616,415 |
| Aug 7, 2023 | $32.98 | $33.61 | $32.64 | $33.02 | +0.43% | 13,496,307 |
| Jul 31, 2023 | $33.84 | $34.56 | $32.46 | $32.88 | -2.35% | 18,313,648 |
| Jul 24, 2023 | $34.36 | $34.80 | $33.42 | $33.67 | -2.07% | 16,133,266 |
| Jul 17, 2023 | $33.93 | $35.08 | $33.78 | $34.38 | +0.88% | 14,293,500 |
| Jul 10, 2023 | $33.79 | $34.46 | $33.57 | $34.08 | +1.88% | 18,432,176 |
| Jul 3, 2023 | $33.53 | $33.71 | $32.59 | $33.45 | -0.18% | 13,816,334 |
| Jun 26, 2023 | $30.38 | $33.77 | $30.36 | $33.51 | +10.19% | 27,291,806 |
| Jun 20, 2023 | $30.89 | $31.33 | $30.37 | $30.41 | -1.90% | 18,457,553 |
| Jun 12, 2023 | $29.62 | $31.19 | $29.22 | $31.00 | +4.52% | 29,117,823 |
| Jun 5, 2023 | $28.61 | $29.84 | $28.24 | $29.66 | +2.88% | 15,656,658 |
| May 30, 2023 | $28.38 | $29.29 | $28.12 | $28.83 | +2.05% | 22,382,631 |
| May 22, 2023 | $29.57 | $29.78 | $28.18 | $28.25 | -4.53% | 16,645,376 |
| May 15, 2023 | $29.96 | $30.09 | $28.93 | $29.59 | -0.80% | 20,031,024 |
| May 8, 2023 | $29.80 | $30.48 | $29.42 | $29.83 | +0.54% | 20,471,191 |
| May 1, 2023 | $30.13 | $30.54 | $28.61 | $29.67 | -0.80% | 25,046,695 |
| Apr 24, 2023 | $30.88 | $30.92 | $29.03 | $29.91 | -3.61% | 21,639,029 |
| Apr 17, 2023 | $31.07 | $31.76 | $30.78 | $31.03 | -0.16% | 14,020,053 |
| Apr 10, 2023 | $29.99 | $31.33 | $29.95 | $31.08 | +4.12% | 17,946,731 |
| Apr 3, 2023 | $30.11 | $30.34 | $29.45 | $29.85 | -0.93% | 13,851,536 |
| Mar 27, 2023 | $28.75 | $30.16 | $28.35 | $30.13 | +5.57% | 19,810,082 |
| Mar 20, 2023 | $29.34 | $30.18 | $27.65 | $28.54 | -2.29% | 19,959,716 |
| Mar 13, 2023 | $29.51 | $30.86 | $29.17 | $29.21 | -2.18% | 27,250,711 |
| Mar 6, 2023 | $31.70 | $31.79 | $29.57 | $29.86 | -5.69% | 17,491,844 |
| Feb 27, 2023 | $31.48 | $31.78 | $30.81 | $31.66 | +2.56% | 22,030,246 |
| Feb 21, 2023 | $31.90 | $31.90 | $30.46 | $30.87 | -4.13% | 13,318,207 |
| Feb 13, 2023 | $33.71 | $34.28 | $31.78 | $32.20 | -4.28% | 18,574,500 |
| Feb 6, 2023 | $34.56 | $34.62 | $33.42 | $33.64 | -4.62% | 22,844,061 |
| Jan 30, 2023 | $34.06 | $36.00 | $33.57 | $35.27 | +2.77% | 23,505,755 |
| Jan 23, 2023 | $32.35 | $34.39 | $31.75 | $34.32 | +7.15% | 23,719,186 |
| Jan 17, 2023 | $31.89 | $32.26 | $30.83 | $32.03 | +0.66% | 30,723,289 |
| Jan 9, 2023 | $31.60 | $32.30 | $30.36 | $31.82 | +0.66% | 19,393,055 |
| Jan 3, 2023 | $31.25 | $31.76 | $30.20 | $31.61 | +1.97% | 12,093,608 |
| Dec 27, 2022 | $31.37 | $31.67 | $30.59 | $31.00 | -1.56% | 9,522,825 |
| Dec 19, 2022 | $31.29 | $31.61 | $30.34 | $31.49 | +0.61% | 13,053,845 |
| Dec 12, 2022 | $31.58 | $33.91 | $30.81 | $31.30 | -0.57% | 25,093,534 |
| Dec 5, 2022 | $32.05 | $32.10 | $30.74 | $31.48 | -2.90% | 16,379,268 |
| Nov 28, 2022 | $32.00 | $33.07 | $31.03 | $32.42 | +0.34% | 19,820,371 |
| Nov 21, 2022 | $32.21 | $32.49 | $31.94 | $32.31 | +0.12% | 9,835,848 |
| Nov 14, 2022 | $32.90 | $33.12 | $31.51 | $32.27 | -2.48% | 13,770,491 |
| Nov 7, 2022 | $30.49 | $33.40 | $29.97 | $33.09 | +9.28% | 16,192,234 |
| Oct 31, 2022 | $30.70 | $31.50 | $28.90 | $30.28 | -2.64% | 19,343,578 |
| Oct 24, 2022 | $30.14 | $31.69 | $29.93 | $31.10 | +3.81% | 21,625,041 |
| Oct 17, 2022 | $29.56 | $30.65 | $28.72 | $29.96 | +3.31% | 23,461,378 |
| Oct 10, 2022 | $28.79 | $30.26 | $28.54 | $29.00 | +1.19% | 22,182,458 |
| Oct 3, 2022 | $28.97 | $30.04 | $28.50 | $28.66 | +0.35% | 23,040,038 |
| Sep 26, 2022 | $28.63 | $28.82 | $27.37 | $28.56 | -1.48% | 29,193,261 |
| Sep 19, 2022 | $30.48 | $31.79 | $28.54 | $28.99 | -5.66% | 25,853,193 |
| Sep 12, 2022 | $34.85 | $35.20 | $30.60 | $30.73 | -11.24% | 27,346,782 |
| Sep 6, 2022 | $34.02 | $34.72 | $33.27 | $34.62 | +2.21% | 11,268,939 |
| Aug 29, 2022 | $35.15 | $35.43 | $33.56 | $33.87 | -4.27% | 16,920,218 |
| Aug 22, 2022 | $35.75 | $36.67 | $35.27 | $35.38 | -2.27% | 12,717,638 |
| Aug 15, 2022 | $36.73 | $37.37 | $35.98 | $36.20 | -1.87% | 12,934,573 |
| Aug 8, 2022 | $35.37 | $36.91 | $35.08 | $36.89 | +5.04% | 11,938,799 |
| Aug 1, 2022 | $36.19 | $37.16 | $34.69 | $35.12 | -3.30% | 15,223,497 |
| Jul 25, 2022 | $35.55 | $37.20 | $34.83 | $36.32 | +2.28% | 18,605,711 |
| Jul 18, 2022 | $34.95 | $36.32 | $34.15 | $35.51 | +2.10% | 20,801,666 |
| Jul 11, 2022 | $34.79 | $35.24 | $34.09 | $34.78 | -0.66% | 31,924,331 |
| Jul 5, 2022 | $33.61 | $35.12 | $32.91 | $35.01 | +3.03% | 14,256,079 |
| Jun 27, 2022 | $34.37 | $34.37 | $32.50 | $33.98 | -1.02% | 19,791,017 |
| Jun 21, 2022 | $33.40 | $34.37 | $32.72 | $34.33 | +4.06% | 17,063,918 |
| Jun 13, 2022 | $34.86 | $35.18 | $32.58 | $32.99 | -7.93% | 33,714,839 |
| Jun 6, 2022 | $38.65 | $39.30 | $35.81 | $35.83 | -6.55% | 22,953,654 |
| May 31, 2022 | $39.83 | $40.10 | $37.99 | $38.34 | -4.96% | 27,037,295 |
| May 23, 2022 | $38.00 | $40.35 | $36.70 | $40.34 | +7.20% | 24,083,594 |
| May 16, 2022 | $38.61 | $39.39 | $36.85 | $37.63 | -2.79% | 20,993,607 |
| May 9, 2022 | $39.63 | $40.34 | $37.53 | $38.71 | -3.56% | 21,450,877 |
| May 2, 2022 | $41.46 | $42.41 | $39.10 | $40.14 | -2.62% | 22,712,649 |
| Apr 25, 2022 | $41.31 | $42.86 | $40.38 | $41.22 | -0.72% | 18,938,406 |
| Apr 18, 2022 | $39.45 | $42.63 | $39.35 | $41.52 | +4.06% | 23,272,761 |
| Apr 11, 2022 | $38.63 | $40.53 | $38.52 | $39.90 | +3.15% | 14,005,406 |
| Apr 4, 2022 | $38.24 | $38.86 | $37.10 | $38.68 | +1.74% | 16,471,196 |
| Mar 28, 2022 | $38.55 | $39.34 | $37.30 | $38.02 | -1.50% | 20,225,269 |
| Mar 21, 2022 | $40.00 | $40.23 | $37.47 | $38.60 | -3.48% | 23,987,086 |
| Mar 14, 2022 | $39.71 | $40.19 | $38.34 | $39.99 | +0.93% | 29,495,665 |
| Mar 7, 2022 | $39.60 | $40.50 | $38.19 | $39.62 | +0.81% | 30,473,295 |
| Feb 28, 2022 | $39.51 | $39.80 | $38.22 | $39.30 | +0.26% | 22,282,604 |
| Feb 22, 2022 | $39.13 | $39.32 | $36.46 | $39.20 | +0.05% | 21,509,306 |
| Feb 14, 2022 | $41.60 | $42.10 | $38.85 | $39.18 | -5.73% | 23,365,056 |
| Feb 7, 2022 | $40.82 | $43.04 | $40.37 | $41.56 | +2.64% | 19,232,103 |
| Jan 31, 2022 | $39.45 | $41.63 | $39.28 | $40.49 | +2.12% | 20,072,309 |
| Jan 24, 2022 | $37.50 | $39.66 | $37.13 | $39.65 | +4.31% | 24,114,986 |
| Jan 18, 2022 | $40.64 | $40.68 | $37.96 | $38.01 | -7.25% | 14,112,324 |
| Jan 10, 2022 | $40.08 | $41.80 | $39.59 | $40.98 | +1.59% | 16,598,538 |
| Jan 3, 2022 | $41.45 | $41.65 | $40.03 | $40.34 | -2.04% | 17,283,615 |
| Dec 27, 2021 | $38.86 | $41.33 | $38.67 | $41.18 | +6.57% | 10,274,261 |
| Dec 20, 2021 | $39.10 | $39.19 | $37.91 | $38.64 | -2.52% | 13,828,461 |
| Dec 13, 2021 | $39.88 | $40.34 | $38.77 | $39.64 | -0.95% | 24,433,007 |
| Dec 6, 2021 | $38.75 | $40.20 | $38.26 | $40.02 | +4.41% | 15,345,024 |
| Nov 29, 2021 | $38.80 | $39.16 | $37.61 | $38.33 | -0.23% | 20,346,493 |
| Nov 22, 2021 | $38.53 | $39.31 | $37.89 | $38.42 | +1.00% | 10,362,922 |
| Nov 15, 2021 | $37.02 | $38.80 | $36.63 | $38.04 | +3.01% | 20,768,698 |
| Nov 8, 2021 | $38.78 | $38.85 | $35.56 | $36.93 | -3.65% | 12,034,049 |
| Nov 1, 2021 | $35.96 | $38.87 | $35.87 | $38.33 | +7.31% | 22,888,326 |
| Oct 25, 2021 | $37.29 | $37.97 | $35.52 | $35.72 | -3.82% | 20,659,689 |
| Oct 18, 2021 | $36.97 | $37.70 | $36.55 | $37.14 | -0.27% | 17,484,435 |
| Oct 11, 2021 | $36.45 | $38.29 | $36.40 | $37.24 | +2.70% | 19,346,969 |
| Oct 4, 2021 | $35.26 | $36.41 | $35.03 | $36.26 | +1.37% | 17,744,748 |
| Sep 27, 2021 | $37.22 | $37.59 | $35.30 | $35.77 | -3.82% | 17,351,631 |
| Sep 20, 2021 | $35.45 | $37.66 | $35.21 | $37.19 | +2.82% | 23,745,490 |
| Sep 13, 2021 | $35.12 | $36.34 | $33.97 | $36.17 | +4.21% | 21,025,046 |
| Sep 7, 2021 | $36.46 | $36.56 | $34.68 | $34.71 | -5.27% | 14,422,862 |
| Aug 30, 2021 | $36.03 | $36.71 | $35.69 | $36.64 | +1.92% | 17,691,636 |
| Aug 23, 2021 | $34.47 | $36.10 | $34.10 | $35.95 | +5.24% | 12,882,871 |
| Aug 16, 2021 | $34.50 | $34.81 | $33.28 | $34.16 | -1.90% | 12,936,086 |
| Aug 9, 2021 | $34.55 | $35.85 | $33.96 | $34.82 | +0.78% | 14,879,051 |
| Aug 2, 2021 | $33.74 | $34.83 | $33.72 | $34.55 | +2.43% | 16,628,421 |
| Jul 26, 2021 | $34.58 | $35.14 | $33.47 | $33.73 | -2.46% | 20,108,066 |
| Jul 19, 2021 | $33.05 | $34.67 | $32.65 | $34.58 | +1.65% | 20,204,512 |
| Jul 12, 2021 | $35.68 | $35.93 | $33.94 | $34.02 | -5.03% | 20,167,395 |
| Jul 6, 2021 | $34.16 | $35.92 | $33.55 | $35.82 | +4.40% | 26,800,388 |
| Jun 28, 2021 | $34.25 | $34.68 | $33.69 | $34.31 | +0.06% | 19,758,221 |
| Jun 21, 2021 | $33.61 | $34.59 | $33.55 | $34.29 | +2.63% | 22,612,659 |
| Jun 14, 2021 | $35.30 | $35.38 | $33.33 | $33.41 | -5.41% | 32,402,950 |
| Jun 7, 2021 | $36.02 | $36.30 | $34.86 | $35.32 | -1.92% | 32,182,932 |
| Jun 1, 2021 | $38.24 | $38.87 | $35.82 | $36.01 | -5.14% | 24,833,424 |
| May 24, 2021 | $37.35 | $38.69 | $37.02 | $37.96 | +2.48% | 26,800,417 |
| May 17, 2021 | $38.23 | $38.31 | $35.58 | $37.04 | -3.32% | 34,429,209 |
| May 10, 2021 | $40.25 | $41.68 | $37.50 | $38.31 | -4.22% | 27,639,262 |
| May 3, 2021 | $38.94 | $40.18 | $38.23 | $40.00 | +3.17% | 28,389,781 |
| Apr 26, 2021 | $39.28 | $40.56 | $37.02 | $38.77 | +1.49% | 36,563,636 |
| Apr 19, 2021 | $39.40 | $39.79 | $37.72 | $38.20 | -2.85% | 23,620,601 |
| Apr 12, 2021 | $37.58 | $39.48 | $36.86 | $39.32 | +4.74% | 19,905,751 |
| Apr 5, 2021 | $37.01 | $37.65 | $36.44 | $37.54 | +1.90% | 20,981,164 |
| Mar 29, 2021 | $35.32 | $36.88 | $34.81 | $36.84 | +3.95% | 13,204,683 |
| Mar 22, 2021 | $33.79 | $35.51 | $33.42 | $35.44 | +4.60% | 18,268,313 |
| Mar 15, 2021 | $35.80 | $36.15 | $33.81 | $33.88 | -5.65% | 23,547,210 |
| Mar 8, 2021 | $33.94 | $36.17 | $33.68 | $35.91 | +6.37% | 19,985,833 |
| Mar 1, 2021 | $34.42 | $35.53 | $31.80 | $33.76 | -0.32% | 28,951,912 |
| Feb 22, 2021 | $35.03 | $36.22 | $33.73 | $33.87 | -3.20% | 28,295,350 |
| Feb 16, 2021 | $35.16 | $35.62 | $33.58 | $34.99 | -0.14% | 15,110,645 |
| Feb 8, 2021 | $34.63 | $35.23 | $33.75 | $35.04 | +1.86% | 19,365,664 |
| Feb 1, 2021 | $31.42 | $34.56 | $30.87 | $34.40 | +10.29% | 27,373,453 |
| Jan 25, 2021 | $33.22 | $33.86 | $30.97 | $31.19 | -6.08% | 27,711,058 |
| Jan 19, 2021 | $32.73 | $33.67 | $32.44 | $33.21 | +2.12% | 18,636,393 |
| Jan 11, 2021 | $33.01 | $33.40 | $31.89 | $32.52 | -2.58% | 18,407,903 |
| Jan 4, 2021 | $33.53 | $34.36 | $32.60 | $33.38 | -0.45% | 22,731,066 |
| Dec 28, 2020 | $34.00 | $34.08 | $33.19 | $33.53 | -0.95% | 9,292,039 |
| Dec 21, 2020 | $33.17 | $34.30 | $32.78 | $33.85 | +0.33% | 11,031,090 |
| Dec 14, 2020 | $32.27 | $34.71 | $32.14 | $33.74 | +5.44% | 27,657,172 |
| Dec 7, 2020 | $30.72 | $32.06 | $29.83 | $32.00 | +4.17% | 24,657,702 |
| Nov 30, 2020 | $28.67 | $31.05 | $28.25 | $30.72 | +7.00% | 25,001,627 |
| Nov 23, 2020 | $28.90 | $29.47 | $28.57 | $28.71 | -0.14% | 11,281,680 |
| Nov 16, 2020 | $29.59 | $29.71 | $28.45 | $28.75 | -1.34% | 15,380,768 |
| Nov 9, 2020 | $30.00 | $30.38 | $27.40 | $29.14 | +3.04% | 26,538,779 |
| Nov 2, 2020 | $27.81 | $29.27 | $27.57 | $28.28 | +3.63% | 19,004,692 |
| Oct 26, 2020 | $29.06 | $29.25 | $26.57 | $27.29 | -7.27% | 23,443,062 |
| Oct 19, 2020 | $29.67 | $30.39 | $28.98 | $29.43 | -0.34% | 20,015,606 |
| Oct 12, 2020 | $29.42 | $29.89 | $28.79 | $29.53 | +0.72% | 13,596,854 |
| Oct 5, 2020 | $29.21 | $30.54 | $28.93 | $29.32 | +0.72% | 18,257,432 |
| Sep 28, 2020 | $28.01 | $29.27 | $27.61 | $29.11 | +6.71% | 20,517,821 |
| Sep 21, 2020 | $27.17 | $27.86 | $26.51 | $27.28 | -1.62% | 20,288,144 |
| Sep 14, 2020 | $28.83 | $29.22 | $27.73 | $27.73 | -2.46% | 23,257,116 |
| Sep 8, 2020 | $28.65 | $29.24 | $27.95 | $28.43 | -2.10% | 18,268,482 |
| Aug 31, 2020 | $30.89 | $31.00 | $28.71 | $29.04 | -5.99% | 29,382,455 |
| Aug 24, 2020 | $29.10 | $31.16 | $28.70 | $30.89 | +7.18% | 26,777,951 |
| Aug 17, 2020 | $28.39 | $29.42 | $28.26 | $28.82 | +1.62% | 22,642,778 |
| Aug 10, 2020 | $28.39 | $29.61 | $28.12 | $28.36 | +0.04% | 20,307,718 |
| Aug 3, 2020 | $27.41 | $28.50 | $27.31 | $28.35 | +1.94% | 22,173,320 |
| Jul 27, 2020 | $26.29 | $29.03 | $26.12 | $27.81 | +6.51% | 36,261,810 |
| Jul 20, 2020 | $25.73 | $26.73 | $25.50 | $26.11 | +0.62% | 22,287,988 |
| Jul 13, 2020 | $23.96 | $25.99 | $23.61 | $25.95 | +9.54% | 27,721,654 |
| Jul 6, 2020 | $22.87 | $23.72 | $22.03 | $23.69 | +6.52% | 25,381,339 |
| Jun 29, 2020 | $21.81 | $23.23 | $21.49 | $22.24 | +3.49% | 14,467,868 |
| Jun 22, 2020 | $22.54 | $23.00 | $21.19 | $21.49 | -5.33% | 31,591,569 |
| Jun 15, 2020 | $20.86 | $23.30 | $20.77 | $22.70 | +4.32% | 42,698,423 |
| Jun 8, 2020 | $24.15 | $24.93 | $20.53 | $21.76 | -7.09% | 31,876,644 |
| Jun 1, 2020 | $20.22 | $23.79 | $20.13 | $23.42 | +16.00% | 25,185,263 |
| May 26, 2020 | $21.00 | $22.13 | $19.78 | $20.19 | +2.07% | 33,712,114 |
| May 18, 2020 | $18.21 | $19.94 | $18.21 | $19.78 | +14.14% | 26,124,393 |
| May 11, 2020 | $19.56 | $19.59 | $16.05 | $17.33 | -12.70% | 30,178,360 |
| May 4, 2020 | $17.60 | $19.87 | $17.15 | $19.85 | +10.46% | 35,128,768 |
| Apr 27, 2020 | $19.85 | $22.71 | $17.67 | $17.97 | -8.36% | 29,101,051 |
| Apr 20, 2020 | $19.62 | $19.82 | $18.47 | $19.61 | -2.44% | 21,523,162 |
| Apr 13, 2020 | $20.94 | $20.94 | $18.39 | $20.10 | -4.33% | 21,290,834 |
| Apr 6, 2020 | $16.40 | $21.27 | $16.12 | $21.01 | +36.96% | 29,833,618 |
| Mar 30, 2020 | $17.18 | $17.59 | $15.11 | $15.34 | -10.81% | 39,463,524 |
| Mar 23, 2020 | $14.50 | $19.27 | $13.10 | $17.20 | +16.53% | 37,947,601 |
| Mar 16, 2020 | $19.03 | $20.07 | $14.60 | $14.76 | -32.66% | 40,203,391 |
| Mar 9, 2020 | $24.91 | $24.99 | $18.20 | $21.92 | -17.59% | 39,981,869 |
| Mar 2, 2020 | $26.14 | $28.36 | $25.65 | $26.60 | +2.39% | 28,374,967 |
| Feb 24, 2020 | $30.09 | $30.25 | $24.88 | $25.98 | -15.46% | 28,904,080 |
| Feb 18, 2020 | $30.66 | $30.94 | $29.77 | $30.73 | +0.23% | 12,897,298 |
| Feb 10, 2020 | $28.61 | $30.66 | $28.25 | $30.66 | +7.28% | 17,347,518 |
| Feb 3, 2020 | $29.07 | $29.13 | $27.70 | $28.58 | -1.28% | 23,905,801 |
| Jan 27, 2020 | $30.22 | $30.57 | $28.04 | $28.95 | -5.18% | 24,997,186 |
| Jan 21, 2020 | $30.91 | $31.06 | $30.26 | $30.53 | -1.45% | 10,141,350 |
| Jan 13, 2020 | $29.60 | $31.58 | $29.60 | $30.98 | +4.77% | 19,038,115 |
| Jan 6, 2020 | $29.30 | $29.71 | $29.09 | $29.57 | +0.44% | 12,240,767 |
| Dec 30, 2019 | $29.99 | $30.24 | $29.15 | $29.44 | -1.80% | 12,824,188 |
| Dec 23, 2019 | $30.17 | $30.28 | $29.79 | $29.98 | -0.56% | 6,730,907 |
| Dec 16, 2019 | $29.75 | $30.22 | $29.47 | $30.15 | +1.72% | 23,256,384 |
| Dec 9, 2019 | $29.45 | $29.80 | $28.88 | $29.64 | +0.44% | 16,438,012 |
| Dec 2, 2019 | $29.55 | $29.98 | $28.93 | $29.51 | 0.00% | 17,723,722 |
| Nov 25, 2019 | $28.99 | $29.88 | $28.72 | $29.51 | +1.79% | 11,784,728 |
| Nov 18, 2019 | $29.38 | $29.84 | $28.81 | $28.99 | -1.23% | 12,498,079 |
| Nov 11, 2019 | $29.58 | $29.64 | $28.93 | $29.35 | -0.94% | 11,262,536 |
| Nov 4, 2019 | $30.01 | $30.28 | $29.23 | $29.63 | -1.20% | 17,126,590 |
| Oct 28, 2019 | $29.17 | $30.06 | $29.09 | $29.99 | +3.20% | 19,452,619 |
| Oct 21, 2019 | $28.46 | $29.52 | $28.45 | $29.06 | +2.76% | 16,298,893 |
| Oct 14, 2019 | $27.08 | $28.48 | $26.94 | $28.28 | +4.24% | 14,800,957 |
| Oct 7, 2019 | $26.95 | $27.49 | $26.24 | $27.13 | +0.41% | 13,559,303 |
| Sep 30, 2019 | $27.88 | $27.98 | $26.35 | $27.02 | -2.77% | 14,580,179 |
| Sep 23, 2019 | $27.41 | $28.07 | $27.37 | $27.79 | +0.54% | 12,770,692 |
| Sep 16, 2019 | $27.27 | $28.02 | $27.13 | $27.64 | +0.84% | 15,649,290 |
| Sep 9, 2019 | $26.71 | $28.21 | $26.64 | $27.41 | +2.62% | 18,449,617 |
| Sep 3, 2019 | $26.19 | $26.83 | $26.03 | $26.71 | +1.52% | 13,925,987 |
| Aug 26, 2019 | $25.25 | $26.50 | $24.98 | $26.31 | +4.74% | 17,572,891 |
| Aug 19, 2019 | $25.33 | $25.92 | $24.93 | $25.12 | -0.16% | 14,990,007 |
| Aug 12, 2019 | $24.79 | $25.26 | $24.39 | $25.16 | +1.70% | 14,251,574 |
| Aug 5, 2019 | $24.62 | $25.15 | $24.02 | $24.74 | -1.43% | 19,370,929 |
| Jul 29, 2019 | $26.26 | $26.43 | $24.88 | $25.10 | -4.24% | 22,783,752 |
| Jul 22, 2019 | $25.15 | $26.40 | $25.01 | $26.21 | +4.46% | 15,915,915 |
| Jul 15, 2019 | $25.54 | $25.86 | $24.94 | $25.09 | -1.76% | 15,287,492 |
| Jul 8, 2019 | $26.55 | $26.63 | $25.39 | $25.54 | -4.02% | 15,834,972 |
| Jul 1, 2019 | $26.50 | $26.88 | $26.06 | $26.61 | +1.03% | 13,695,398 |
| Jun 24, 2019 | $26.09 | $26.46 | $25.27 | $26.34 | +0.73% | 29,083,995 |
| Jun 17, 2019 | $25.68 | $26.63 | $25.53 | $26.15 | +1.71% | 33,986,504 |
| Jun 10, 2019 | $23.92 | $26.16 | $23.92 | $25.71 | +8.07% | 29,395,578 |
| Jun 3, 2019 | $22.82 | $23.88 | $22.75 | $23.79 | +4.34% | 39,955,714 |
| May 28, 2019 | $23.09 | $23.21 | $22.35 | $22.80 | -0.91% | 29,130,660 |
| May 20, 2019 | $24.17 | $24.25 | $22.50 | $23.01 | -5.50% | 32,001,538 |
| May 13, 2019 | $25.19 | $25.41 | $24.30 | $24.35 | -4.70% | 23,889,666 |
| May 6, 2019 | $26.50 | $26.68 | $25.14 | $25.55 | -4.59% | 14,286,789 |
| Apr 29, 2019 | $27.19 | $27.25 | $26.19 | $26.78 | -2.16% | 18,032,986 |
| Apr 22, 2019 | $26.24 | $27.49 | $25.47 | $27.37 | +3.83% | 20,792,054 |
| Apr 15, 2019 | $27.21 | $27.28 | $25.89 | $26.36 | -2.98% | 15,251,889 |
| Apr 8, 2019 | $27.32 | $27.48 | $26.40 | $27.17 | -0.80% | 16,911,169 |
| Apr 1, 2019 | $26.45 | $27.57 | $26.20 | $27.39 | +3.99% | 21,263,985 |
| Mar 25, 2019 | $25.80 | $26.84 | $25.19 | $26.34 | +2.25% | 21,112,806 |
| Mar 18, 2019 | $25.60 | $26.27 | $25.17 | $25.76 | +0.90% | 20,559,928 |
| Mar 11, 2019 | $25.25 | $26.22 | $25.15 | $25.53 | +3.53% | 21,434,089 |
| Mar 4, 2019 | $25.11 | $25.17 | $24.19 | $24.66 | -1.40% | 19,102,449 |
| Feb 25, 2019 | $26.17 | $26.25 | $24.44 | $25.01 | -4.14% | 25,262,822 |
| Feb 19, 2019 | $25.48 | $26.23 | $25.35 | $26.09 | +2.15% | 18,528,082 |
| Feb 11, 2019 | $25.70 | $25.90 | $24.93 | $25.54 | -0.43% | 29,789,663 |
| Feb 4, 2019 | $26.52 | $26.68 | $25.29 | $25.65 | -4.11% | 27,932,011 |
| Jan 28, 2019 | $25.59 | $27.60 | $25.31 | $26.75 | +4.09% | 29,095,942 |
| Jan 22, 2019 | $24.95 | $25.86 | $24.19 | $25.70 | +2.47% | 21,322,076 |
| Jan 14, 2019 | $24.10 | $25.12 | $23.81 | $25.08 | +3.59% | 20,964,152 |
| Jan 7, 2019 | $23.08 | $24.34 | $22.78 | $24.21 | +5.17% | 27,270,384 |
| Dec 31, 2018 | $21.90 | $23.14 | $20.91 | $23.02 | +5.45% | 29,348,588 |
| Dec 24, 2018 | $21.24 | $22.06 | $20.52 | $21.83 | +2.58% | 35,744,059 |
| Dec 17, 2018 | $24.07 | $24.22 | $21.27 | $21.28 | -11.44% | 53,886,774 |
| Dec 10, 2018 | $25.30 | $25.92 | $23.87 | $24.03 | -4.91% | 25,620,877 |
| Dec 3, 2018 | $26.51 | $26.86 | $24.72 | $25.27 | -4.32% | 28,929,075 |
| Nov 26, 2018 | $26.56 | $26.98 | $26.03 | $26.41 | +0.30% | 21,404,397 |
| Nov 19, 2018 | $27.14 | $27.78 | $26.17 | $26.33 | -2.70% | 11,417,697 |
| Nov 12, 2018 | $26.86 | $27.50 | $26.21 | $27.06 | +0.86% | 25,346,030 |
| Nov 5, 2018 | $27.55 | $27.81 | $26.69 | $26.83 | -2.54% | 18,626,698 |
| Oct 29, 2018 | $26.76 | $27.93 | $25.75 | $27.53 | +3.93% | 36,449,804 |
| Oct 22, 2018 | $28.55 | $29.23 | $26.00 | $26.49 | -7.18% | 32,789,613 |
| Oct 15, 2018 | $27.98 | $28.84 | $27.68 | $28.54 | +1.64% | 22,918,115 |
| Oct 8, 2018 | $30.32 | $30.96 | $27.92 | $28.08 | -7.23% | 27,327,896 |
| Oct 1, 2018 | $32.35 | $32.37 | $30.18 | $30.27 | -6.20% | 21,032,661 |
| Sep 24, 2018 | $32.98 | $33.17 | $32.11 | $32.27 | -2.24% | 20,471,526 |
| Sep 17, 2018 | $34.12 | $34.25 | $32.95 | $33.01 | -3.08% | 24,840,913 |
| Sep 10, 2018 | $34.21 | $34.58 | $33.97 | $34.06 | 0.00% | 13,207,200 |
| Sep 4, 2018 | $34.80 | $34.80 | $33.96 | $34.06 | -1.87% | 11,402,003 |
| Aug 27, 2018 | $34.95 | $35.40 | $34.47 | $34.71 | -0.49% | 13,712,255 |
| Aug 20, 2018 | $35.73 | $35.79 | $34.49 | $34.88 | -2.16% | 11,865,127 |
| Aug 13, 2018 | $34.00 | $35.71 | $33.91 | $35.65 | +4.70% | 18,898,827 |
| Aug 6, 2018 | $33.93 | $34.56 | $33.93 | $34.05 | +0.24% | 11,747,433 |
| Jul 30, 2018 | $33.98 | $34.45 | $33.66 | $33.97 | +0.41% | 21,560,459 |
| Jul 23, 2018 | $34.84 | $35.12 | $33.81 | $33.83 | -3.01% | 22,755,063 |
| Jul 16, 2018 | $36.50 | $36.58 | $34.85 | $34.88 | -4.28% | 21,146,924 |
| Jul 9, 2018 | $37.30 | $37.31 | $36.36 | $36.44 | -2.23% | 14,350,059 |
| Jul 2, 2018 | $36.25 | $37.44 | $35.84 | $37.27 | +2.22% | 10,289,745 |
| Jun 25, 2018 | $35.61 | $36.72 | $34.98 | $36.46 | +2.42% | 24,980,650 |
| Jun 18, 2018 | $36.88 | $37.29 | $35.45 | $35.60 | -3.65% | 27,732,227 |
| Jun 11, 2018 | $38.11 | $38.39 | $36.86 | $36.95 | -3.04% | 25,316,883 |
| Jun 4, 2018 | $37.86 | $38.39 | $37.73 | $38.11 | +1.11% | 17,093,575 |
| May 29, 2018 | $36.66 | $37.90 | $36.62 | $37.69 | +2.00% | 18,170,526 |
| May 21, 2018 | $36.56 | $37.23 | $36.41 | $36.95 | +1.37% | 18,459,146 |
| May 14, 2018 | $36.69 | $36.79 | $35.73 | $36.45 | -0.46% | 23,732,471 |
| May 7, 2018 | $36.49 | $36.97 | $36.05 | $36.62 | +0.30% | 15,762,529 |
| Apr 30, 2018 | $37.33 | $37.35 | $36.00 | $36.51 | -1.32% | 22,433,430 |
| Apr 23, 2018 | $36.28 | $37.39 | $35.90 | $37.00 | +2.04% | 21,661,259 |
| Apr 16, 2018 | $36.46 | $37.24 | $36.14 | $36.26 | +0.19% | 18,831,757 |
| Apr 9, 2018 | $35.59 | $36.34 | $35.26 | $36.19 | +2.00% | 17,287,292 |
| Apr 2, 2018 | $35.06 | $35.94 | $34.25 | $35.48 | +1.37% | 22,204,836 |
| Mar 26, 2018 | $34.34 | $35.46 | $33.87 | $35.00 | +2.79% | 17,210,886 |
| Mar 19, 2018 | $35.83 | $35.92 | $33.97 | $34.05 | -4.94% | 19,207,216 |
| Mar 12, 2018 | $34.80 | $35.98 | $34.76 | $35.82 | +2.75% | 19,268,427 |
| Mar 5, 2018 | $34.41 | $34.86 | $33.95 | $34.86 | +0.61% | 21,044,001 |
| Feb 26, 2018 | $35.40 | $35.85 | $34.00 | $34.65 | -2.12% | 20,885,834 |
| Feb 20, 2018 | $35.02 | $35.46 | $34.76 | $35.40 | +0.63% | 16,215,921 |
| Feb 12, 2018 | $34.01 | $35.50 | $33.49 | $35.18 | +4.11% | 21,352,600 |
| Feb 5, 2018 | $35.48 | $35.89 | $33.02 | $33.79 | -5.30% | 29,012,904 |
| Jan 29, 2018 | $37.83 | $37.83 | $34.95 | $35.68 | -5.73% | 34,647,778 |
| Jan 22, 2018 | $35.85 | $37.89 | $35.79 | $37.85 | +5.73% | 27,688,400 |
| Jan 16, 2018 | $35.35 | $35.81 | $34.75 | $35.80 | +1.53% | 14,014,239 |
| Jan 8, 2018 | $35.30 | $35.58 | $34.57 | $35.26 | -0.03% | 16,108,751 |
| Jan 2, 2018 | $35.30 | $35.70 | $34.91 | $35.27 | +0.03% | 11,719,414 |
| Dec 26, 2017 | $34.96 | $35.50 | $34.92 | $35.26 | +0.92% | 7,751,816 |
| Dec 18, 2017 | $36.02 | $36.25 | $34.70 | $34.94 | -2.51% | 13,799,240 |
| Dec 11, 2017 | $35.37 | $36.16 | $35.05 | $35.84 | +1.16% | 14,956,922 |
| Dec 4, 2017 | $35.63 | $35.76 | $34.96 | $35.43 | +0.08% | 12,069,814 |
| Nov 27, 2017 | $36.29 | $36.31 | $34.81 | $35.40 | -2.13% | 15,601,237 |
| Nov 20, 2017 | $36.34 | $36.52 | $36.00 | $36.17 | -0.30% | 7,477,325 |
| Nov 13, 2017 | $36.12 | $36.92 | $35.55 | $36.28 | +0.39% | 14,076,620 |
| Nov 6, 2017 | $35.67 | $36.48 | $35.49 | $36.14 | +1.20% | 13,442,631 |
| Oct 30, 2017 | $35.61 | $36.30 | $35.31 | $35.71 | +0.56% | 17,185,565 |
| Oct 23, 2017 | $35.40 | $35.89 | $34.45 | $35.51 | +0.65% | 14,976,220 |
| Oct 16, 2017 | $34.87 | $35.47 | $34.74 | $35.28 | +1.09% | 12,409,647 |
| Oct 9, 2017 | $34.16 | $35.00 | $33.93 | $34.90 | +2.05% | 9,736,828 |
| Oct 2, 2017 | $34.06 | $34.49 | $33.92 | $34.20 | +0.50% | 9,089,768 |
| Sep 25, 2017 | $33.57 | $34.20 | $33.42 | $34.03 | +1.34% | 11,662,637 |
| Sep 18, 2017 | $32.93 | $33.70 | $32.93 | $33.58 | +1.79% | 14,679,984 |
| Sep 11, 2017 | $33.84 | $33.86 | $32.73 | $32.99 | -1.76% | 20,922,392 |
| Sep 5, 2017 | $32.11 | $33.73 | $31.83 | $33.58 | +4.71% | 16,109,802 |
| Aug 28, 2017 | $31.79 | $32.72 | $31.35 | $32.07 | +1.17% | 14,758,222 |
| Aug 21, 2017 | $31.22 | $31.99 | $31.16 | $31.70 | +1.70% | 10,205,064 |
| Aug 14, 2017 | $32.16 | $32.51 | $30.95 | $31.17 | -3.26% | 13,378,008 |
| Aug 7, 2017 | $32.79 | $32.82 | $32.00 | $32.22 | -1.71% | 9,038,205 |
| Jul 31, 2017 | $32.80 | $33.29 | $32.25 | $32.78 | -0.49% | 18,305,608 |
| Jul 24, 2017 | $34.43 | $34.45 | $32.85 | $32.94 | -4.33% | 16,346,790 |
| Jul 17, 2017 | $33.21 | $34.46 | $33.02 | $34.43 | +3.86% | 12,478,609 |
| Jul 10, 2017 | $31.83 | $33.23 | $31.80 | $33.15 | +3.56% | 16,774,861 |
| Jul 3, 2017 | $33.63 | $33.91 | $31.91 | $32.01 | -4.45% | 19,400,674 |
| Jun 26, 2017 | $34.24 | $34.24 | $32.77 | $33.50 | -1.87% | 14,801,781 |
| Jun 19, 2017 | $33.80 | $34.30 | $33.52 | $34.14 | +1.43% | 13,687,115 |
| Jun 12, 2017 | $33.15 | $33.99 | $33.14 | $33.66 | +1.29% | 14,793,399 |
| Jun 5, 2017 | $33.56 | $33.56 | $32.28 | $33.23 | -0.84% | 16,294,302 |
| May 30, 2017 | $32.86 | $33.73 | $32.83 | $33.51 | +1.51% | 15,669,667 |
| May 22, 2017 | $33.02 | $33.41 | $32.90 | $33.01 | -0.03% | 12,049,481 |
| May 15, 2017 | $32.92 | $33.32 | $32.46 | $33.02 | +0.46% | 11,625,821 |
| May 8, 2017 | $33.58 | $33.67 | $32.71 | $32.87 | -2.03% | 11,178,970 |
| May 1, 2017 | $33.75 | $33.87 | $32.83 | $33.55 | -0.94% | 18,727,735 |
| Apr 24, 2017 | $35.00 | $35.50 | $33.75 | $33.87 | -2.00% | 33,036,783 |
| Apr 17, 2017 | $34.43 | $35.05 | $34.12 | $34.56 | +0.38% | 19,507,434 |
| Apr 10, 2017 | $34.87 | $35.18 | $34.12 | $34.43 | -1.23% | 15,461,629 |
| Apr 3, 2017 | $34.00 | $34.95 | $33.39 | $34.86 | +2.59% | 17,153,839 |
| Mar 27, 2017 | $32.95 | $34.23 | $32.83 | $33.98 | +2.57% | 14,119,184 |
| Mar 20, 2017 | $33.26 | $33.70 | $32.74 | $33.13 | -0.21% | 18,528,000 |
| Mar 13, 2017 | $33.33 | $34.00 | $32.95 | $33.20 | -0.24% | 16,738,774 |
| Mar 6, 2017 | $33.94 | $34.02 | $33.16 | $33.28 | -2.52% | 15,312,960 |
| Feb 27, 2017 | $33.63 | $34.37 | $33.46 | $34.14 | +2.00% | 19,478,584 |
| Feb 21, 2017 | $33.51 | $34.10 | $33.26 | $33.47 | -0.15% | 14,118,079 |
| Feb 13, 2017 | $33.23 | $34.00 | $32.97 | $33.52 | +1.09% | 22,352,201 |
| Feb 6, 2017 | $31.84 | $33.32 | $31.03 | $33.16 | +3.27% | 28,274,932 |
| Jan 30, 2017 | $31.13 | $32.23 | $30.75 | $32.11 | +2.78% | 23,027,594 |
| Jan 23, 2017 | $30.24 | $32.31 | $30.17 | $31.24 | +3.34% | 28,709,687 |
| Jan 17, 2017 | $30.65 | $30.84 | $29.88 | $30.23 | -1.34% | 15,254,608 |
| Jan 9, 2017 | $31.10 | $31.50 | $30.41 | $30.64 | -0.68% | 17,598,117 |
| Jan 3, 2017 | $30.23 | $31.05 | $30.11 | $30.85 | +2.53% | 12,555,512 |
| Dec 27, 2016 | $30.67 | $30.67 | $29.81 | $30.09 | -1.57% | 10,674,974 |
| Dec 19, 2016 | $30.89 | $31.06 | $30.02 | $30.57 | -0.49% | 17,715,164 |
| Dec 12, 2016 | $32.75 | $33.28 | $30.33 | $30.72 | -6.11% | 27,939,450 |
| Dec 5, 2016 | $31.30 | $33.07 | $31.23 | $32.72 | +5.38% | 17,863,162 |
| Nov 28, 2016 | $31.91 | $32.06 | $30.58 | $31.05 | -2.97% | 21,192,087 |
| Nov 21, 2016 | $31.28 | $32.27 | $31.22 | $32.00 | +2.79% | 15,583,031 |
| Nov 14, 2016 | $28.84 | $31.19 | $28.75 | $31.13 | – | 22,280,612 |
Seasonality
WY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | -1.3% | -2.2% | 2.5% | -3.3% | 1.5% | 3.6% | 0.4% | -3.4% | -1.5% | 3.3% | 1.4% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.8% | -4.8% | 0.5% | 0.4% | -0.0% | -1.5% | 4.6% | -6.6% | -17.7% | 6.8% | ||
| 2025 | 8.8% | -1.7% | -2.0% | -11.5% | 0.8% | -0.8% | -2.5% | 4.1% | -4.2% | -7.2% | -2.5% | 6.7% |
| 2024 | -5.8% | 5.4% | 5.1% | -16.0% | 0.2% | -5.5% | 11.9% | -3.4% | 11.1% | -8.0% | 4.2% | -12.7% |
| 2023 | 11.1% | -6.8% | -3.0% | -0.7% | -4.2% | 17.7% | 1.6% | -3.3% | -6.4% | -6.4% | 9.9% | 10.9% |
| 2022 | -1.8% | -0.4% | -2.1% | 8.8% | -4.1% | -15.8% | 9.7% | -5.9% | -16.0% | 8.3% | 5.8% | -4.7% |
| 2021 | -7.0% | 8.6% | 5.6% | 8.9% | -2.1% | -8.9% | -2.0% | 6.7% | -0.7% | 1.8% | 5.3% | 10.0% |
| 2020 | -4.1% | -10.3% | -34.0% | 29.0% | -7.7% | 11.2% | 23.8% | 9.0% | -5.9% | -4.3% | 6.4% | 16.1% |
| 2019 | 20.0% | -3.9% | 5.8% | 1.7% | -14.9% | 17.2% | -3.5% | 3.5% | 6.6% | 5.5% | 1.0% | 3.5% |
| 2018 | 6.5% | -6.7% | 0.8% | 5.1% | 1.5% | -1.5% | -6.3% | 1.6% | -6.1% | -17.5% | 0.4% | -17.2% |
| 2017 | 4.1% | 7.6% | 1.7% | -0.3% | -2.7% | 2.6% | -1.4% | -1.2% | 5.3% | 5.5% | -0.6% | -0.3% |