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 (%)
May 29, 2009 18.18 18.60 17.85 18.28 4,771,406 +0.10(+0.57%)
May 28, 2009 17.72 18.21 17.38 18.17 3,334,394 +0.62(+3.50%)
May 27, 2009 18.29 18.45 17.51 17.56 3,811,822 -0.79(-4.33%)
May 26, 2009 17.44 18.42 17.38 18.35 3,613,319 +0.70(+3.95%)
May 22, 2009 17.41 17.94 17.32 17.66 3,416,372 +0.33(+1.92%)
May 21, 2009 17.37 17.57 16.99 17.32 3,410,913 -0.36(-2.06%)
May 20, 2009 18.62 18.98 17.53 17.69 3,925,708 -0.52(-2.87%)
May 19, 2009 17.90 18.35 17.81 18.21 4,577,992 +0.16(+0.90%)
May 18, 2009 17.28 18.28 17.28 18.05 4,085,061 +0.93(+5.44%)
May 15, 2009 17.07 17.93 16.88 17.12 3,765,551 -0.09(-0.54%)
May 14, 2009 17.04 17.62 16.82 17.21 3,296,503 +0.19(+1.12%)
May 13, 2009 18.39 18.39 16.96 17.02 4,764,674 -1.47(-7.95%)
May 12, 2009 18.52 18.77 17.87 18.49 3,339,566 +0.15(+0.80%)
May 11, 2009 19.34 19.34 18.29 18.34 2,899,606 -1.07(-5.50%)
May 08, 2009 18.37 19.52 18.36 19.41 6,013,645 +1.26(+6.96%)
May 07, 2009 19.95 20.13 17.91 18.15 4,791,543 -1.50(-7.62%)
May 06, 2009 20.32 20.49 19.05 19.64 5,016,240 -0.37(-1.85%)
May 05, 2009 18.66 20.64 18.64 20.01 8,357,820 +0.41(+2.08%)
May 04, 2009 19.46 19.62 19.30 19.60 5,842,473 +0.67(+3.57%)
May 01, 2009 19.23 19.24 18.69 18.93 3,961,942 -0.26(-1.36%)
Apr 30, 2009 19.34 19.62 18.79 19.19 4,418,601 +0.20(+1.03%)
Apr 29, 2009 19.01 19.64 18.74 19.00 4,492,011 +0.18(+0.95%)
Apr 28, 2009 18.69 19.43 17.71 18.82 6,540,390 -0.94(-4.74%)
Apr 27, 2009 20.15 20.54 19.46 19.75 5,016,844 -0.73(-3.59%)
Apr 24, 2009 19.74 20.77 19.50 20.49 5,045,504 +0.75(+3.81%)
Apr 23, 2009 18.97 19.77 18.68 19.74 4,859,245 +0.73(+3.84%)
Apr 22, 2009 18.40 19.66 18.23 19.01 4,879,242 +0.44(+2.34%)
Apr 21, 2009 17.55 18.84 17.16 18.57 3,884,293 +0.84(+4.73%)
Apr 20, 2009 18.98 19.31 17.69 17.73 6,407,892 -1.02(-5.43%)
Apr 17, 2009 17.56 18.94 17.56 18.75 5,983,233 +1.10(+6.26%)
Apr 16, 2009 16.89 17.93 16.58 17.65 4,829,063 +0.84(+5.02%)
Apr 15, 2009 16.33 16.82 16.22 16.80 5,118,449 +0.39(+2.35%)
Apr 14, 2009 17.44 17.44 16.19 16.42 5,391,844 -1.14(-6.51%)
Apr 13, 2009 16.94 17.62 16.56 17.56 3,807,137 +0.41(+2.38%)
Apr 09, 2009 15.93 17.18 15.91 17.15 5,748,768 +1.70(+10.99%)
Apr 08, 2009 16.17 16.17 15.00 15.45 5,125,385 -0.53(-3.34%)
Apr 07, 2009 16.33 16.65 15.85 15.99 3,744,781 -0.85(-5.07%)
Apr 06, 2009 16.73 16.91 16.32 16.84 3,642,312 -0.07(-0.39%)
Apr 03, 2009 16.36 16.94 16.07 16.91 3,767,767 +0.59(+3.60%)
Apr 02, 2009 15.79 16.54 15.63 16.32 3,870,232 +0.95(+6.20%)
Apr 01, 2009 14.80 15.44 14.48 15.36 3,802,096 +0.36(+2.39%)
Mar 31, 2009 15.01 15.24 14.66 15.01 3,814,014 +0.18(+1.21%)
Mar 30, 2009 15.26 15.48 14.62 14.83 3,111,805 -1.45(-8.93%)
Mar 26, 2009 16.03 16.30 15.72 16.28 4,038,804 +0.46(+2.89%)
Mar 25, 2009 15.83 16.28 15.10 15.82 5,813,531 +0.36(+2.36%)
Mar 24, 2009 15.42 15.92 15.05 15.46 4,587,177 -0.01(-0.04%)
Mar 23, 2009 14.78 15.46 14.78 15.46 4,277,462 +1.03(+7.13%)
Mar 20, 2009 15.27 15.27 14.25 14.43 6,470,091 -1.16(-7.47%)
Mar 19, 2009 15.33 15.81 15.17 15.60 9,990,403 +0.44(+2.91%)
Mar 18, 2009 14.46 15.17 14.32 15.16 6,996,366 +0.62(+4.27%)
Mar 17, 2009 13.55 14.55 13.51 14.54 6,279,353 +0.97(+7.14%)
Mar 16, 2009 13.21 14.34 13.21 13.57 7,208,921 +0.60(+4.66%)
Mar 13, 2009 12.52 13.05 12.46 12.96 0 +0.48(+3.88%)
Mar 12, 2009 11.81 12.53 11.59 12.48 6,111,680 +0.65(+5.47%)
Mar 11, 2009 11.79 12.00 11.60 11.83 5,221,563 +0.17(+1.45%)
Mar 10, 2009 10.76 11.70 10.71 11.66 6,097,768 +1.07(+10.07%)
Mar 09, 2009 10.42 10.68 10.24 10.60 4,502,396 +0.06(+0.57%)
Mar 06, 2009 10.59 11.02 10.16 10.54 0 -0.05(-0.46%)
Mar 05, 2009 10.98 11.14 10.43 10.59 5,971,985 -0.82(-7.16%)
Mar 04, 2009 11.67 11.68 11.01 11.40 6,494,812 -0.56(-4.64%)
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.