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 (%)
Sep 30, 2010 9.859 9.859 9.472 9.520 496 -0.23(-2.36%)
Sep 29, 2010 9.883 9.919 9.720 9.750 2,481 -0.15(-1.53%)
Sep 28, 2010 9.883 9.950 9.738 9.901 661 +0.00(+0.00%)
Sep 27, 2010 9.871 9.986 9.795 9.901 7,413,501 +0.03(+0.31%)
Sep 24, 2010 9.659 9.895 9.641 9.871 10,524,802 +0.32(+3.35%)
Sep 23, 2010 9.551 9.641 9.369 9.551 10,327,239 +0.01(+0.06%)
Sep 22, 2010 9.285 9.569 9.267 9.545 14,058,213 +0.24(+2.53%)
Sep 21, 2010 9.520 9.551 9.236 9.309 14,666,368 -0.12(-1.28%)
Sep 20, 2010 9.696 9.696 9.430 9.430 12,735,117 -0.22(-2.32%)
Sep 17, 2010 9.653 9.702 9.460 9.653 10,078,236 +0.02(+0.25%)
Sep 15, 2010 9.690 9.762 9.551 9.629 9,559,611 -0.10(-0.99%)
Sep 14, 2010 9.847 9.907 9.653 9.726 8,254,731 -0.16(-1.59%)
Sep 13, 2010 9.968 10.03 9.799 9.883 8,883,084 +0.04(+0.43%)
Sep 10, 2010 9.780 9.889 9.732 9.841 6,423,772 +0.06(+0.62%)
Sep 09, 2010 9.865 9.919 9.696 9.780 8,623,742 +0.11(+1.19%)
Sep 08, 2010 9.502 9.768 9.460 9.666 10,120,810 +0.07(+0.76%)
Sep 07, 2010 9.817 9.829 9.545 9.593 944 -0.31(-3.17%)
Sep 03, 2010 9.986 10.09 9.889 9.907 12,913,012 +0.00(+0.00%)
Sep 02, 2010 9.847 9.944 9.744 9.907 492 +0.02(+0.18%)
Sep 01, 2010 9.605 9.944 9.520 9.889 17,263,254 +0.42(+4.40%)
Aug 31, 2010 9.466 9.629 9.327 9.472 34,425 +0.09(+0.97%)
Aug 30, 2010 9.514 9.514 9.357 9.381 4,373,017 -0.16(-1.65%)
Aug 27, 2010 9.339 9.599 9.285 9.539 7,034,630 +0.15(+1.61%)
Aug 26, 2010 9.539 9.587 9.351 9.387 251 -0.08(-0.83%)
Aug 25, 2010 9.303 9.520 9.103 9.466 7,760,518 +0.11(+1.16%)
Aug 24, 2010 9.430 9.472 9.279 9.357 797 -0.19(-2.03%)
Aug 23, 2010 9.823 9.950 9.533 9.551 6,921,071 -0.21(-2.17%)
Aug 20, 2010 9.684 9.865 9.672 9.762 5,685,069 -0.01(-0.12%)
Aug 19, 2010 10.09 10.09 9.750 9.774 466 -0.35(-3.46%)
Aug 18, 2010 10.22 10.23 10.03 10.12 3,832,878 -0.10(-1.01%)
Aug 17, 2010 9.883 10.29 9.883 10.23 4,660,703 +0.41(+4.12%)
Aug 16, 2010 9.829 10.02 9.811 9.823 3,300,096 -0.07(-0.67%)
Aug 13, 2010 9.889 10.04 9.883 9.889 3,615,242 -0.06(-0.61%)
Aug 12, 2010 9.811 10.08 9.732 9.950 6,666,972 +0.06(+0.61%)
Aug 11, 2010 10.23 10.28 9.853 9.889 9,230,673 -0.54(-5.16%)
Aug 10, 2010 10.43 10.55 10.28 10.43 4,802,096 -0.10(-0.92%)
Aug 09, 2010 10.53 10.55 10.44 10.52 3,558,348 +0.15(+1.40%)
Aug 06, 2010 10.38 10.45 10.19 10.38 4,606,942 -0.04(-0.41%)
Aug 05, 2010 10.68 10.72 10.39 10.42 4,994,728 -0.16(-1.49%)
Aug 04, 2010 10.37 10.64 10.33 10.58 330 +0.31(+3.06%)
Aug 03, 2010 10.23 10.34 10.07 10.26 5,883,916 +0.04(+0.41%)
Aug 02, 2010 10.08 10.25 9.944 10.22 9,192,074 +0.42(+4.25%)
Jul 30, 2010 9.805 9.968 9.653 9.805 9,360,027 -0.16(-1.64%)
Jul 29, 2010 10.09 10.20 9.871 9.968 9,665,386 -0.06(-0.60%)
Jul 28, 2010 10.03 10.25 9.938 10.03 279 -0.22(-2.18%)
Jul 27, 2010 10.25 10.47 10.19 10.25 372 -0.05(-0.53%)
Jul 26, 2010 10.14 10.32 10.02 10.31 10,179,564 +0.25(+2.53%)
Jul 23, 2010 9.732 10.06 9.708 10.05 10,587,096 +0.31(+3.23%)
Jul 22, 2010 9.611 9.805 9.490 9.738 13,703,355 +0.37(+3.94%)
Jul 21, 2010 9.792 9.792 9.261 9.369 20,193,990 -0.27(-2.76%)
Jul 20, 2010 9.635 9.974 9.230 9.635 16,905,714 -13.18(-57.77%)
Jul 19, 2010 21.99 22.83 21.99 22.82 17,916,772 +0.73(+3.28%)
Jul 16, 2010 22.09 22.28 21.69 22.09 14,730,254 +0.21(+0.95%)
Jul 15, 2010 21.75 22.23 21.44 21.88 9,494,499 +0.14(+0.63%)
Jul 14, 2010 21.99 21.99 21.40 21.75 6,432,975 -0.19(-0.87%)
Jul 13, 2010 21.63 22.46 21.50 21.94 11,933,176 +0.74(+3.50%)
Jul 12, 2010 20.69 22.88 20.25 21.20 15,253,868 +1.65(+8.43%)
Jul 09, 2010 19.55 19.64 19.28 19.55 2,856,056 +0.11(+0.56%)
Jul 08, 2010 19.50 19.59 19.11 19.44 3,026,488 +0.13(+0.65%)
Jul 07, 2010 18.81 19.33 18.70 19.32 4,707,294 +0.60(+3.21%)
Jul 06, 2010 19.14 19.18 18.47 18.72 1,572 -0.10(-0.52%)
Jul 02, 2010 18.81 19.35 18.65 18.81 3,408,879 -0.35(-1.85%)
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.