Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weyerhaeuser Co (NY: WY )

29.47 -0.24 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.589 9.879 9.577 9.807 10,998,792 +0.32(+3.38%)
Oct 28, 2010 9.613 9.668 9.360 9.486 6,420,251 -0.07(-0.76%)
Oct 27, 2010 9.480 9.559 9.462 9.559 5,088,726 -0.11(-1.13%)
Oct 25, 2010 9.577 9.674 9.505 9.668 8,503,664 +0.16(+1.72%)
Oct 22, 2010 9.414 9.511 9.390 9.505 5,214,477 +0.12(+1.29%)
Oct 21, 2010 9.299 9.444 9.263 9.384 6,788,757 +0.13(+1.44%)
Oct 20, 2010 9.239 9.329 9.166 9.251 7,615,043 +0.04(+0.46%)
Oct 19, 2010 9.196 9.378 9.130 9.208 8,606,704 -0.05(-0.59%)
Oct 18, 2010 9.384 9.426 9.239 9.263 10,436,633 -0.12(-1.29%)
Oct 15, 2010 9.595 9.595 9.287 9.384 10,286,251 -0.15(-1.52%)
Oct 14, 2010 9.601 9.638 9.444 9.529 7,662,610 -0.15(-1.56%)
Oct 13, 2010 9.644 9.777 9.559 9.680 7,913,923 +0.10(+1.07%)
Oct 12, 2010 9.559 9.613 9.433 9.577 5,889,561 +0.05(+0.57%)
Oct 11, 2010 9.559 9.644 9.499 9.523 3,780,875 -0.04(-0.44%)
Oct 08, 2010 9.565 9.680 9.523 9.565 6,919,828 -0.07(-0.75%)
Oct 07, 2010 9.740 9.765 9.577 9.638 4,697,564 -0.07(-0.75%)
Oct 06, 2010 9.710 9.740 9.613 9.710 6,218,237 -0.04(-0.43%)
Oct 05, 2010 9.674 9.777 9.583 9.753 165 +0.21(+2.22%)
Oct 04, 2010 9.662 9.765 9.499 9.541 8,088,714 -0.19(-1.93%)
Oct 01, 2010 9.728 9.783 9.601 9.728 7,835,933 +0.21(+2.16%)
Sep 30, 2010 9.861 9.861 9.474 9.523 496 -0.23(-2.36%)
Sep 29, 2010 9.886 9.922 9.722 9.753 2,480 -0.15(-1.53%)
Sep 28, 2010 9.886 9.952 9.740 9.904 661 +0.00(+0.00%)
Sep 27, 2010 9.873 9.988 9.798 9.904 7,411,689 +0.03(+0.31%)
Sep 24, 2010 9.662 9.898 9.644 9.873 10,522,229 +0.32(+3.35%)
Sep 23, 2010 9.553 9.644 9.372 9.553 10,324,715 +0.01(+0.06%)
Sep 22, 2010 9.287 9.571 9.269 9.547 14,054,776 +0.24(+2.53%)
Sep 21, 2010 9.523 9.553 9.239 9.311 14,662,782 -0.12(-1.28%)
Sep 20, 2010 9.698 9.698 9.432 9.432 12,732,003 -0.22(-2.32%)
Sep 17, 2010 9.656 9.704 9.462 9.656 10,075,772 +0.02(+0.25%)
Sep 15, 2010 9.692 9.765 9.553 9.632 9,557,274 -0.10(-0.99%)
Sep 14, 2010 9.849 9.910 9.656 9.728 8,252,712 -0.16(-1.59%)
Sep 13, 2010 9.970 10.03 9.801 9.886 8,880,912 +0.04(+0.43%)
Sep 10, 2010 9.783 9.892 9.734 9.843 6,422,201 +0.06(+0.62%)
Sep 09, 2010 9.867 9.922 9.698 9.783 8,621,634 +0.11(+1.19%)
Sep 08, 2010 9.505 9.771 9.462 9.668 10,118,335 +0.07(+0.76%)
Sep 07, 2010 9.819 9.831 9.547 9.595 944 -0.31(-3.17%)
Sep 03, 2010 9.988 10.09 9.892 9.910 12,909,855 +0.00(+0.00%)
Sep 02, 2010 9.849 9.946 9.746 9.910 492 +0.02(+0.18%)
Sep 01, 2010 9.607 9.946 9.523 9.892 17,259,032 +0.42(+4.40%)
Aug 31, 2010 9.468 9.632 9.329 9.474 34,416 +0.09(+0.97%)
Aug 30, 2010 9.517 9.517 9.360 9.384 4,371,948 -0.16(-1.65%)
Aug 27, 2010 9.341 9.601 9.287 9.541 7,032,910 +0.15(+1.61%)
Aug 26, 2010 9.541 9.589 9.353 9.390 251 -0.08(-0.83%)
Aug 25, 2010 9.305 9.523 9.106 9.468 7,758,620 +0.11(+1.16%)
Aug 24, 2010 9.432 9.474 9.281 9.360 797 -0.19(-2.03%)
Aug 23, 2010 9.825 9.952 9.535 9.553 6,919,379 -0.21(-2.17%)
Aug 20, 2010 9.686 9.867 9.674 9.765 5,683,679 -0.01(-0.12%)
Aug 19, 2010 10.09 10.09 9.753 9.777 466 -0.35(-3.46%)
Aug 18, 2010 10.22 10.23 10.03 10.13 3,831,941 -0.10(-1.00%)
Aug 17, 2010 9.886 10.30 9.886 10.23 4,659,564 +0.41(+4.12%)
Aug 16, 2010 9.831 10.02 9.813 9.825 3,299,290 -0.07(-0.67%)
Aug 13, 2010 9.892 10.04 9.886 9.892 3,614,358 -0.06(-0.61%)
Aug 12, 2010 9.813 10.09 9.734 9.952 6,665,342 +0.06(+0.61%)
Aug 11, 2010 10.23 10.28 9.855 9.892 9,228,416 -0.54(-5.16%)
Aug 10, 2010 10.43 10.56 10.28 10.43 4,800,922 -0.10(-0.92%)
Aug 09, 2010 10.53 10.55 10.44 10.53 3,557,478 +0.15(+1.40%)
Aug 06, 2010 10.38 10.45 10.19 10.38 4,605,816 -0.04(-0.41%)
Aug 05, 2010 10.68 10.72 10.39 10.42 4,993,507 -0.16(-1.49%)
Aug 04, 2010 10.37 10.65 10.33 10.58 330 +0.31(+3.06%)
Aug 03, 2010 10.24 10.35 10.07 10.27 5,882,477 +0.04(+0.41%)
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.