Weyerhaeuser Co (NY: WY )

30.03 +0.51 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 34.19 34.51 34.13 34.21 955,036 +0.00(+0.00%)
Mar 28, 2002 34.19 34.51 34.13 34.21 952,464 -0.08(-0.24%)
Mar 27, 2002 33.97 34.47 33.77 34.29 165,358 +0.33(+0.96%)
Mar 26, 2002 32.96 34.34 32.71 33.97 1,584,500 +0.83(+2.50%)
Mar 25, 2002 33.50 33.77 33.09 33.14 385,836 -0.54(-1.62%)
Mar 22, 2002 34.08 34.21 33.42 33.69 2,554,051 -0.59(-1.72%)
Mar 21, 2002 35.23 35.28 33.89 34.27 2,634,158 -1.09(-3.09%)
Mar 20, 2002 35.66 35.73 35.24 35.37 1,061,968 -0.29(-0.82%)
Mar 19, 2002 35.51 36.04 35.40 35.66 1,149,056 +0.43(+1.22%)
Mar 18, 2002 35.62 36.29 34.94 35.23 1,793,035 -0.39(-1.10%)
Mar 15, 2002 35.46 35.91 34.64 35.62 3,403,259 +0.15(+0.43%)
Mar 14, 2002 34.18 35.60 34.07 35.47 3,695,575 +1.56(+4.61%)
Mar 13, 2002 34.18 34.25 33.74 33.91 1,277,301 -0.65(-1.89%)
Mar 12, 2002 34.23 34.66 34.01 34.56 1,104,042 -0.01(-0.03%)
Mar 11, 2002 34.62 34.67 34.15 34.57 1,130,500 +0.20(+0.59%)
Mar 08, 2002 35.38 35.51 34.23 34.37 1,964,824 -0.71(-2.03%)
Mar 07, 2002 34.84 35.13 34.70 35.08 3,270,053 +0.25(+0.72%)
Mar 06, 2002 34.13 34.95 34.02 34.83 2,432,054 +0.65(+1.89%)
Mar 05, 2002 35.38 35.38 34.18 34.19 2,543,763 -1.33(-3.74%)
Mar 04, 2002 33.88 35.60 33.88 35.51 4,731,270 +1.64(+4.85%)
Mar 01, 2002 33.65 34.01 33.42 33.87 1,514,315 +0.22(+0.66%)
Feb 28, 2002 33.61 33.80 33.06 33.65 2,577,385 +0.04(+0.11%)
Feb 27, 2002 33.45 34.13 33.45 33.61 2,769,385 +0.30(+0.90%)
Feb 26, 2002 32.90 33.40 32.57 33.31 2,713,530 +0.46(+1.41%)
Feb 25, 2002 32.77 32.98 32.41 32.85 2,190,814 +0.19(+0.58%)
Feb 22, 2002 32.71 33.42 32.66 32.66 1,928,262 -0.14(-0.42%)
Feb 21, 2002 32.57 33.33 32.55 32.79 2,138,635 +0.20(+0.62%)
Feb 20, 2002 32.11 32.66 31.70 32.59 2,783,900 +0.65(+2.04%)
Feb 19, 2002 32.87 32.98 31.84 31.94 2,112,361 -0.79(-2.43%)
Feb 18, 2002 32.55 33.26 32.55 32.73 2,409,087 +0.00(+0.00%)
Feb 15, 2002 32.55 33.26 32.55 32.73 2,405,045 -0.05(-0.17%)
Feb 14, 2002 32.98 33.17 32.44 32.79 1,518,908 -0.17(-0.51%)
Feb 13, 2002 32.90 33.47 32.79 32.96 2,283,966 -0.12(-0.36%)
Feb 12, 2002 33.58 33.74 32.93 33.08 3,977,603 -0.84(-2.49%)
Feb 11, 2002 32.19 34.13 32.11 33.92 2,963,589 +1.86(+5.81%)
Feb 08, 2002 31.62 32.13 31.40 32.06 1,406,648 +0.35(+1.12%)
Feb 07, 2002 30.88 31.81 30.85 31.70 3,334,910 +0.96(+3.12%)
Feb 06, 2002 31.02 31.24 30.07 30.75 2,177,218 -0.35(-1.12%)
Feb 05, 2002 31.28 31.54 31.07 31.09 1,610,590 -0.05(-0.17%)
Feb 04, 2002 31.57 31.76 31.02 31.15 1,391,398 -0.38(-1.21%)
Feb 01, 2002 31.61 32.00 31.44 31.53 1,503,291 -0.21(-0.67%)
Jan 31, 2002 31.21 32.37 31.21 31.74 2,413,681 +0.60(+1.94%)
Jan 30, 2002 31.16 31.57 30.84 31.14 3,362,286 -0.23(-0.75%)
Jan 29, 2002 32.42 32.62 31.19 31.37 2,570,955 -1.04(-3.22%)
Jan 28, 2002 31.32 32.42 31.30 32.42 5,007,970 +1.50(+4.86%)
Jan 25, 2002 30.59 31.05 30.50 30.91 2,369,585 +0.31(+1.01%)
Jan 24, 2002 30.15 30.75 30.10 30.60 2,601,638 +0.71(+2.39%)
Jan 23, 2002 29.17 30.26 28.90 29.89 2,418,825 +0.65(+2.23%)
Jan 22, 2002 28.36 29.80 28.36 29.24 3,605,180 +1.20(+4.29%)
Jan 21, 2002 27.94 28.38 27.92 28.04 1,149,240 +0.00(+0.00%)
Jan 18, 2002 27.94 28.38 27.92 28.04 1,142,993 +0.10(+0.35%)
Jan 17, 2002 27.87 28.20 27.73 27.94 951,178 +0.22(+0.79%)
Jan 16, 2002 28.17 28.30 27.72 27.72 1,011,625 -0.36(-1.30%)
Jan 15, 2002 28.30 28.49 27.68 28.08 1,315,885 -0.28(-0.98%)
Jan 14, 2002 28.98 28.98 28.36 28.36 1,458,644 -0.70(-2.40%)
Jan 11, 2002 29.28 29.39 28.68 29.06 799,599 +0.01(+0.04%)
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.