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

Weyerhaeuser Co (NY: WY )

30.98 -0.11 (-0.34%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 6, 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 9.654 9.946 9.642 9.873 10,924,777 +0.32(+3.38%)
Oct 28, 2010 9.679 9.733 9.423 9.551 6,377,046 -0.07(-0.76%)
Oct 27, 2010 9.545 9.624 9.526 9.624 5,054,481 -0.11(-1.13%)
Oct 25, 2010 9.642 9.739 9.569 9.733 8,446,439 +0.16(+1.72%)
Oct 22, 2010 9.478 9.575 9.453 9.569 5,179,387 +0.12(+1.29%)
Oct 21, 2010 9.362 9.508 9.326 9.447 6,743,072 +0.13(+1.44%)
Oct 20, 2010 9.301 9.392 9.228 9.313 7,563,798 +0.04(+0.46%)
Oct 19, 2010 9.259 9.441 9.192 9.271 8,548,785 -0.05(-0.59%)
Oct 18, 2010 9.447 9.490 9.301 9.326 10,366,400 -0.12(-1.29%)
Oct 15, 2010 9.660 9.660 9.350 9.447 10,217,030 -0.15(-1.52%)
Oct 14, 2010 9.666 9.703 9.508 9.593 7,611,045 -0.15(-1.56%)
Oct 13, 2010 9.709 9.843 9.624 9.746 7,860,667 +0.10(+1.07%)
Oct 12, 2010 9.624 9.679 9.497 9.642 5,849,927 +0.05(+0.57%)
Oct 11, 2010 9.624 9.709 9.563 9.587 3,755,431 -0.04(-0.44%)
Oct 08, 2010 9.630 9.746 9.587 9.630 6,873,261 -0.07(-0.75%)
Oct 07, 2010 9.806 9.831 9.642 9.703 4,665,952 -0.07(-0.75%)
Oct 06, 2010 9.776 9.806 9.679 9.776 6,176,391 -0.04(-0.43%)
Oct 05, 2010 9.739 9.843 9.648 9.819 164 +0.21(+2.22%)
Oct 04, 2010 9.727 9.831 9.563 9.606 8,034,281 -0.19(-1.93%)
Oct 01, 2010 9.794 9.849 9.666 9.794 7,783,202 +0.21(+2.16%)
Sep 30, 2010 9.928 9.928 9.539 9.587 492 -0.23(-2.36%)
Sep 29, 2010 9.953 9.989 9.788 9.819 2,464 -0.15(-1.53%)
Sep 28, 2010 9.953 10.02 9.806 9.971 657 +0.00(+0.00%)
Sep 27, 2010 9.940 10.06 9.864 9.971 7,361,812 +0.03(+0.31%)
Sep 24, 2010 9.727 9.965 9.709 9.940 10,451,420 +0.32(+3.35%)
Sep 23, 2010 9.618 9.709 9.435 9.618 10,255,235 +0.01(+0.06%)
Sep 22, 2010 9.350 9.636 9.332 9.612 13,960,195 +0.24(+2.53%)
Sep 21, 2010 9.587 9.618 9.301 9.374 14,564,110 -0.12(-1.28%)
Sep 20, 2010 9.764 9.764 9.496 9.496 12,646,324 -0.23(-2.32%)
Sep 17, 2010 9.721 9.770 9.526 9.721 10,007,967 +0.02(+0.25%)
Sep 15, 2010 9.758 9.831 9.618 9.697 9,492,959 -0.10(-0.99%)
Sep 14, 2010 9.916 9.977 9.721 9.794 8,197,176 -0.16(-1.59%)
Sep 13, 2010 10.04 10.10 9.867 9.953 8,821,148 +0.04(+0.43%)
Sep 10, 2010 9.849 9.959 9.800 9.910 6,378,983 +0.06(+0.62%)
Sep 09, 2010 9.934 9.989 9.764 9.849 8,563,615 +0.12(+1.19%)
Sep 08, 2010 9.569 9.837 9.526 9.733 10,050,245 +0.07(+0.76%)
Sep 07, 2010 9.886 9.898 9.612 9.660 938 -0.32(-3.17%)
Sep 03, 2010 10.06 10.16 9.959 9.977 12,822,979 +0.00(+0.00%)
Sep 02, 2010 9.916 10.01 9.813 9.977 489 +0.02(+0.18%)
Sep 01, 2010 9.672 10.01 9.587 9.959 17,142,888 +0.42(+4.40%)
Aug 31, 2010 9.533 9.697 9.392 9.539 34,185 +0.09(+0.97%)
Aug 30, 2010 9.581 9.581 9.423 9.447 4,342,528 -0.16(-1.65%)
Aug 27, 2010 9.405 9.666 9.350 9.606 6,985,583 +0.15(+1.61%)
Aug 26, 2010 9.606 9.654 9.417 9.453 249 -0.08(-0.83%)
Aug 25, 2010 9.368 9.587 9.167 9.533 7,706,409 +0.11(+1.16%)
Aug 24, 2010 9.496 9.539 9.344 9.423 791 -0.19(-2.03%)
Aug 23, 2010 9.892 10.02 9.599 9.618 6,872,816 -0.21(-2.17%)
Aug 20, 2010 9.752 9.934 9.739 9.831 5,645,431 -0.01(-0.12%)
Aug 19, 2010 10.16 10.16 9.819 9.843 463 -0.35(-3.46%)
Aug 18, 2010 10.29 10.30 10.10 10.20 3,806,154 -0.10(-1.00%)
Aug 17, 2010 9.953 10.37 9.953 10.30 4,628,207 +0.41(+4.12%)
Aug 16, 2010 9.898 10.09 9.879 9.892 3,277,087 -0.07(-0.67%)
Aug 13, 2010 9.959 10.11 9.953 9.959 3,590,036 -0.06(-0.61%)
Aug 12, 2010 9.879 10.15 9.800 10.02 6,620,488 +0.06(+0.61%)
Aug 11, 2010 10.30 10.35 9.922 9.959 9,166,314 -0.54(-5.16%)
Aug 10, 2010 10.50 10.63 10.35 10.50 4,768,614 -0.10(-0.92%)
Aug 09, 2010 10.60 10.62 10.51 10.60 3,533,538 +0.15(+1.40%)
Aug 06, 2010 10.45 10.52 10.26 10.45 4,574,821 -0.04(-0.41%)
Aug 05, 2010 10.75 10.79 10.46 10.49 4,959,904 -0.16(-1.49%)
Aug 04, 2010 10.44 10.72 10.40 10.65 328 +0.32(+3.06%)
Aug 03, 2010 10.31 10.42 10.14 10.34 5,842,891 +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.