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

Weyerhaeuser Co (NY: WY )

31.36 +0.17 (+0.55%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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 31, 2011 11.25 11.58 11.19 11.22 12,685,707 -0.20(-1.75%)
Oct 28, 2011 11.19 11.44 10.93 11.42 12,958,342 +0.22(+2.01%)
Oct 27, 2011 11.06 11.34 10.78 11.19 17,732,902 +0.53(+4.97%)
Oct 26, 2011 10.73 10.78 10.51 10.66 7,641,791 +0.11(+1.01%)
Oct 25, 2011 10.88 10.88 10.46 10.56 10,831,037 -0.39(-3.53%)
Oct 24, 2011 10.71 10.97 10.62 10.94 11,262,888 +0.28(+2.63%)
Oct 21, 2011 10.38 10.66 10.33 10.66 11,174,349 +0.42(+4.08%)
Oct 20, 2011 10.38 10.39 10.04 10.24 11,670,149 -0.09(-0.91%)
Oct 19, 2011 10.51 10.56 10.31 10.34 10,353,032 -0.17(-1.66%)
Oct 18, 2011 10.28 10.58 10.11 10.51 17,254,088 +0.26(+2.49%)
Oct 17, 2011 10.70 10.76 10.24 10.26 8,958,342 -0.47(-4.36%)
Oct 14, 2011 10.60 10.74 10.55 10.72 6,221,247 +0.31(+2.93%)
Oct 13, 2011 10.48 10.52 10.23 10.42 9,405,829 -0.16(-1.47%)
Oct 12, 2011 10.62 10.76 10.48 10.57 11,318,765 +0.10(+0.95%)
Oct 11, 2011 10.52 10.59 10.39 10.47 9,591,383 -0.11(-1.00%)
Oct 10, 2011 10.20 10.58 10.20 10.58 8,462,352 +0.58(+5.80%)
Oct 07, 2011 10.34 10.35 10.00 10.00 10,868,683 -0.27(-2.67%)
Oct 06, 2011 10.03 10.28 9.982 10.28 12,904,876 +0.42(+4.24%)
Oct 05, 2011 9.970 10.08 9.452 9.857 11,198,592 -0.11(-1.13%)
Oct 04, 2011 9.377 9.976 9.246 9.970 17,176,326 +0.46(+4.79%)
Oct 03, 2011 9.776 9.882 9.514 9.514 16,034,413 -0.19(-1.93%)
Sep 30, 2011 9.870 9.982 9.701 9.701 10,494,396 -0.34(-3.36%)
Sep 29, 2011 10.19 10.24 9.857 10.04 9,432,554 +0.09(+0.88%)
Sep 28, 2011 10.36 10.41 9.945 9.951 10,119,533 -0.36(-3.45%)
Sep 27, 2011 10.31 10.56 10.23 10.31 9,573,399 +0.24(+2.42%)
Sep 26, 2011 10.06 10.09 9.745 10.06 10,833,678 +0.11(+1.13%)
Sep 23, 2011 9.876 10.01 9.789 9.951 9,118,986 +0.01(+0.06%)
Sep 22, 2011 10.21 10.34 9.801 9.945 15,506,462 -0.60(-5.68%)
Sep 21, 2011 10.91 11.02 10.54 10.54 11,551,494 -0.38(-3.48%)
Sep 20, 2011 11.01 11.17 10.82 10.92 8,484,962 +0.00(+0.00%)
Sep 19, 2011 10.83 11.01 10.70 10.92 8,627,996 -0.18(-1.63%)
Sep 16, 2011 11.02 11.12 10.86 11.11 8,741,474 +0.17(+1.60%)
Sep 15, 2011 10.95 11.01 10.82 10.93 12,104,035 +0.12(+1.15%)
Sep 14, 2011 10.58 10.94 10.52 10.81 12,036,363 +0.29(+2.73%)
Sep 13, 2011 10.53 10.59 10.36 10.52 8,237,023 +0.08(+0.78%)
Sep 12, 2011 10.36 10.54 10.19 10.44 8,820,987 -0.08(-0.77%)
Sep 09, 2011 10.64 10.77 10.45 10.52 11,979,299 -0.27(-2.54%)
Sep 08, 2011 10.80 11.05 10.74 10.79 6,612,668 -0.19(-1.70%)
Sep 07, 2011 10.75 10.98 10.64 10.98 7,114,605 +0.42(+3.96%)
Sep 06, 2011 10.43 10.66 10.31 10.56 8,405,937 -0.11(-1.05%)
Sep 02, 2011 10.89 11.04 10.64 10.67 8,603,806 -0.37(-3.33%)
Sep 01, 2011 11.20 11.29 11.04 11.04 10,857,928 -0.21(-1.83%)
Aug 31, 2011 11.09 11.30 10.98 11.25 11,151,736 +0.24(+2.15%)
Aug 30, 2011 10.76 11.10 10.72 11.01 8,801,419 +0.19(+1.79%)
Aug 29, 2011 10.61 10.82 10.56 10.82 9,647,192 +0.30(+2.88%)
Aug 26, 2011 10.00 10.55 9.872 10.52 11,571,323 +0.47(+4.68%)
Aug 25, 2011 10.30 10.44 9.937 10.04 9,168,525 -0.19(-1.87%)
Aug 24, 2011 9.977 10.25 9.927 10.24 9,515,609 +0.24(+2.35%)
Aug 23, 2011 9.804 10.00 9.612 10.00 12,098,893 +0.30(+3.13%)
Aug 22, 2011 9.952 9.983 9.544 9.699 11,947,108 -0.01(-0.13%)
Aug 19, 2011 9.859 10.17 9.692 9.711 11,411,099 -0.28(-2.79%)
Aug 18, 2011 10.30 10.30 9.884 9.989 13,934,641 -0.59(-5.56%)
Aug 17, 2011 10.63 10.67 10.45 10.58 9,661,602 +0.02(+0.18%)
Aug 16, 2011 10.52 10.68 10.38 10.56 11,106,986 -0.09(-0.87%)
Aug 15, 2011 10.46 10.67 10.45 10.65 14,890,652 +0.24(+2.32%)
Aug 12, 2011 10.60 10.61 10.35 10.41 11,111,927 +0.03(+0.30%)
Aug 11, 2011 10.11 10.53 9.996 10.38 24,020,062 +0.36(+3.58%)
Aug 10, 2011 10.52 10.54 9.989 10.02 24,882,126 -0.56(-5.32%)
Aug 09, 2011 10.68 10.61 9.785 10.58 29,045,356 +0.33(+3.26%)
Aug 08, 2011 10.68 10.88 10.24 10.25 22,119,606 -0.80(-7.27%)
Aug 05, 2011 11.39 11.43 10.86 11.05 19,730,134 -0.14(-1.22%)
Aug 04, 2011 11.59 11.63 11.16 11.19 14,705,224 -0.54(-4.59%)
Aug 03, 2011 11.69 11.75 11.33 11.73 11,404,128 +0.07(+0.58%)
Aug 02, 2011 11.96 12.04 11.65 11.66 10,040,686 -0.41(-3.38%)
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.