Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.19	18.61	17.86	18.28	4,770,239	+0.10(+0.57%)
May 28, 2009	17.73	18.21	17.39	18.18	3,333,579	+0.62(+3.50%)
May 27, 2009	18.30	18.46	17.52	17.56	3,810,890	-0.79(-4.33%)
May 26, 2009	17.44	18.43	17.39	18.36	3,612,435	+0.70(+3.95%)
May 22, 2009	17.41	17.94	17.33	17.66	3,415,536	+0.33(+1.92%)
May 21, 2009	17.37	17.57	16.99	17.33	3,410,079	-0.36(-2.06%)
May 20, 2009	18.62	18.98	17.54	17.69	3,924,748	-0.52(-2.87%)
May 19, 2009	17.90	18.36	17.81	18.22	4,576,872	+0.16(+0.90%)
May 18, 2009	17.28	18.29	17.28	18.05	4,084,061	+0.93(+5.44%)
May 15, 2009	17.08	17.93	16.89	17.12	3,764,630	-0.09(-0.54%)
May 14, 2009	17.04	17.63	16.82	17.21	3,295,697	+0.19(+1.12%)
May 13, 2009	18.39	18.40	16.97	17.02	4,763,509	-1.47(-7.95%)
May 12, 2009	18.53	18.78	17.87	18.49	3,338,749	+0.15(+0.80%)
May 11, 2009	19.34	19.34	18.30	18.35	2,898,897	-1.07(-5.50%)
May 08, 2009	18.38	19.52	18.36	19.41	6,012,174	+1.26(+6.96%)
May 07, 2009	19.96	20.14	17.92	18.15	4,790,371	-1.50(-7.62%)
May 06, 2009	20.33	20.49	19.06	19.65	5,015,013	-0.37(-1.85%)
May 05, 2009	18.66	20.65	18.65	20.02	8,355,776	+0.41(+2.08%)
May 04, 2009	19.47	19.62	19.30	19.61	5,841,044	+0.68(+3.57%)

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.