Weyerhaeuser Co (NY: WY )

29.00 -0.02 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.25 22.62 21.73 21.75 3,778,215 -0.32(-1.43%)
Jan 28, 2010 22.64 22.70 21.86 22.06 2,537,521 -0.42(-1.87%)
Jan 27, 2010 22.55 22.59 22.07 22.48 4,398,492 -0.14(-0.63%)
Jan 26, 2010 22.46 22.86 22.38 22.63 2,676,170 +0.06(+0.27%)
Jan 25, 2010 22.79 22.95 22.30 22.57 3,002,588 +0.10(+0.46%)
Jan 22, 2010 22.73 23.01 22.41 22.46 3,526,488 -0.39(-1.69%)
Jan 21, 2010 23.93 24.02 22.84 22.85 3,181,001 -1.09(-4.57%)
Jan 20, 2010 24.14 24.30 23.78 23.94 2,324,419 -0.40(-1.65%)
Jan 19, 2010 23.73 24.36 23.68 24.35 1,487,811 +0.62(+2.59%)
Jan 15, 2010 23.89 23.73 23.73 23.73 2,463,237 -0.15(-0.62%)
Jan 14, 2010 23.96 24.03 23.66 23.88 1,433,260 -0.23(-0.95%)
Jan 13, 2010 23.92 24.17 23.64 24.11 1,335,414 +0.22(+0.91%)
Jan 12, 2010 23.96 24.17 23.59 23.89 1,667,020 -0.28(-1.17%)
Jan 11, 2010 24.03 24.22 23.83 24.17 2,051,286 +0.16(+0.66%)
Jan 08, 2010 24.09 24.20 23.79 24.01 2,406,257 -0.22(-0.92%)
Jan 07, 2010 24.25 24.30 23.82 24.24 2,609,567 -0.11(-0.45%)
Jan 06, 2010 24.13 24.62 23.93 24.35 4,140,883 -0.27(-1.11%)
Jan 05, 2010 24.11 24.63 23.79 24.62 3,167,508 +0.51(+2.12%)
Jan 04, 2010 23.89 24.19 23.65 24.11 3,365,863 +0.62(+2.64%)
Dec 31, 2009 23.93 23.49 23.49 23.49 1,289,479 -0.39(-1.64%)
Dec 30, 2009 23.71 23.88 23.62 23.88 1,188,545 -0.07(-0.30%)
Dec 29, 2009 23.94 24.04 23.73 23.95 1,396,176 +0.15(+0.64%)
Dec 28, 2009 24.06 24.13 23.61 23.80 1,143,952 -0.24(-1.00%)
Dec 24, 2009 23.95 24.08 23.88 24.04 532,114 +0.16(+0.66%)
Dec 23, 2009 23.90 23.94 23.52 23.88 1,535,855 +0.14(+0.57%)
Dec 22, 2009 23.46 23.79 23.40 23.74 2,463,286 +0.27(+1.16%)
Dec 21, 2009 23.31 23.65 23.30 23.47 2,037,133 +0.17(+0.72%)
Dec 18, 2009 23.28 23.59 23.03 23.30 4,052,148 -0.10(-0.44%)
Dec 17, 2009 23.75 23.93 23.40 23.40 2,852,015 -0.96(-3.95%)
Dec 16, 2009 23.92 24.42 23.82 24.37 7,407,189 +0.90(+3.83%)
Dec 15, 2009 25.27 25.48 23.25 23.47 17,011,228 +0.33(+1.41%)
Dec 14, 2009 23.09 23.19 23.03 23.14 1,718,658 +0.26(+1.12%)
Dec 11, 2009 22.64 22.92 22.49 22.89 1,716,255 +0.38(+1.67%)
Dec 10, 2009 22.92 22.97 22.44 22.51 1,938,780 -0.28(-1.24%)
Dec 09, 2009 22.65 22.89 22.38 22.79 2,129,847 +0.19(+0.82%)
Dec 08, 2009 23.05 23.07 22.47 22.61 2,167,703 -0.38(-1.63%)
Dec 07, 2009 23.04 23.26 22.86 22.98 2,595,730 -0.17(-0.75%)
Dec 04, 2009 23.12 23.68 22.75 23.16 3,546,668 +0.21(+0.93%)
Dec 03, 2009 23.11 23.96 22.89 22.95 6,859,810 +0.39(+1.71%)
Dec 02, 2009 21.88 22.64 21.88 22.56 3,545,143 +0.52(+2.35%)
Dec 01, 2009 21.28 22.11 21.28 22.04 5,301,580 +0.84(+3.98%)
Nov 30, 2009 20.48 21.23 20.24 21.20 4,280,366 +0.68(+3.32%)
Nov 27, 2009 20.53 20.68 20.33 20.52 1,438,842 -0.63(-2.96%)
Nov 25, 2009 20.93 21.34 20.80 21.14 1,507,673 +0.01(+0.05%)
Nov 24, 2009 21.30 21.41 20.82 21.13 2,999,798 -0.16(-0.74%)
Nov 23, 2009 21.00 21.47 20.91 21.29 3,214,473 +0.68(+3.30%)
Nov 20, 2009 20.90 21.09 20.42 20.61 3,640,139 -0.50(-2.37%)
Nov 19, 2009 21.20 21.26 20.87 21.11 2,633,206 -0.35(-1.62%)
Nov 18, 2009 21.55 21.57 21.09 21.46 2,296,174 -0.09(-0.40%)
Nov 17, 2009 21.51 21.61 21.18 21.55 2,214,068 -0.01(-0.03%)
Nov 16, 2009 21.01 21.64 21.01 21.55 3,035,461 +0.67(+3.21%)
Nov 13, 2009 20.82 21.02 20.65 20.88 1,935,193 +0.13(+0.63%)
Nov 12, 2009 21.11 21.29 20.65 20.75 2,384,615 -0.42(-2.01%)
Nov 11, 2009 21.33 21.50 20.97 21.18 2,175,545 +0.05(+0.26%)
Nov 10, 2009 21.02 21.19 20.74 21.12 2,238,492 -0.01(-0.05%)
Nov 09, 2009 20.55 21.16 20.55 21.13 2,366,050 +0.65(+3.19%)
Nov 06, 2009 20.27 20.68 20.03 20.48 2,788,988 +0.07(+0.35%)
Nov 05, 2009 20.07 20.71 20.07 20.41 4,095,817 +0.51(+2.57%)
Nov 04, 2009 20.16 20.64 19.84 19.90 3,806,081 -0.11(-0.54%)
Nov 03, 2009 19.80 20.18 19.71 20.01 4,163,412 +0.05(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.