Skip to main content

Weyerhaeuser Co (NY: WY )

31.09 +0.08 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.88 11.98 11.75 11.75 5,413,433 -0.13(-1.11%)
Dec 29, 2011 11.62 11.90 11.60 11.88 6,783,840 +0.25(+2.16%)
Dec 28, 2011 11.56 11.82 11.50 11.63 8,633,219 +0.08(+0.65%)
Dec 27, 2011 11.42 11.72 11.39 11.56 4,548,112 +0.12(+1.05%)
Dec 23, 2011 11.54 11.54 11.37 11.44 3,899,307 +0.16(+1.39%)
Dec 21, 2011 10.89 11.28 10.84 11.28 11,506,983 +0.38(+3.46%)
Dec 20, 2011 10.42 10.93 10.41 10.90 10,150,406 +0.65(+6.32%)
Dec 19, 2011 10.53 10.54 10.23 10.25 4,740,523 -0.26(-2.46%)
Dec 16, 2011 10.54 10.68 10.38 10.51 8,226,537 +0.05(+0.48%)
Dec 15, 2011 10.46 10.53 10.38 10.46 5,713,889 +0.13(+1.22%)
Dec 14, 2011 10.30 10.45 10.25 10.33 6,114,400 -0.03(-0.24%)
Dec 13, 2011 10.59 10.71 10.27 10.36 7,632,235 -0.16(-1.56%)
Dec 12, 2011 10.68 10.71 10.39 10.52 8,616,490 -0.32(-2.96%)
Dec 09, 2011 10.72 10.88 10.66 10.84 6,435,115 +0.26(+2.50%)
Dec 08, 2011 10.79 10.79 10.55 10.58 9,687,122 -0.28(-2.61%)
Dec 07, 2011 10.73 10.90 10.57 10.86 6,542,312 +0.11(+1.05%)
Dec 06, 2011 10.70 10.82 10.56 10.75 9,168,036 +0.01(+0.12%)
Dec 05, 2011 10.72 10.86 10.62 10.74 8,136,946 +0.18(+1.73%)
Dec 02, 2011 10.63 10.76 10.52 10.55 6,816,581 +0.01(+0.12%)
Dec 01, 2011 10.52 10.56 10.34 10.54 7,614,202 -0.03(-0.24%)
Nov 30, 2011 10.33 10.58 10.23 10.57 11,647,323 +0.55(+5.46%)
Nov 29, 2011 9.950 10.09 9.912 10.02 6,257,500 +0.09(+0.89%)
Nov 28, 2011 10.10 10.13 9.831 9.931 7,500,689 +0.19(+1.94%)
Nov 25, 2011 9.717 9.912 9.692 9.743 2,888,751 -0.01(-0.06%)
Nov 23, 2011 9.843 9.887 9.705 9.749 7,550,365 -0.16(-1.65%)
Nov 22, 2011 9.975 10.07 9.894 9.912 6,312,233 -0.09(-0.94%)
Nov 21, 2011 10.16 10.20 9.957 10.01 11,374,527 -0.32(-3.11%)
Nov 18, 2011 10.32 10.35 10.13 10.33 9,146,991 +0.13(+1.30%)
Nov 17, 2011 10.35 10.40 10.14 10.20 10,855,868 -0.16(-1.52%)
Nov 16, 2011 10.33 10.58 10.27 10.35 13,404,245 -0.10(-0.96%)
Nov 15, 2011 10.33 10.54 10.30 10.45 6,789,150 +0.09(+0.91%)
Nov 14, 2011 10.60 10.62 10.30 10.36 7,307,829 -0.27(-2.55%)
Nov 11, 2011 10.55 10.76 10.50 10.63 7,736,435 +0.27(+2.61%)
Nov 10, 2011 10.57 10.58 10.32 10.36 7,490,627 +0.00(+0.00%)
Nov 09, 2011 10.70 10.78 10.34 10.36 11,928,140 -0.65(-5.94%)
Nov 08, 2011 10.87 11.03 10.71 11.01 8,433,537 +0.26(+2.46%)
Nov 07, 2011 10.74 10.87 10.60 10.75 8,811,469 -0.05(-0.46%)
Nov 04, 2011 10.84 10.87 10.68 10.80 10,243,717 -0.14(-1.31%)
Nov 03, 2011 10.90 11.01 10.64 10.94 10,527,404 +0.18(+1.68%)
Nov 02, 2011 10.97 10.97 10.63 10.76 11,807,210 +0.07(+0.70%)
Nov 01, 2011 10.89 11.03 10.67 10.69 15,044,227 -0.53(-4.73%)
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%)
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.