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

Weyerhaeuser Co (NY: WY )

31.11 -0.25 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2011 10.33 10.58 10.22 10.56 11,650,171 +0.55(+5.46%)
Nov 29, 2011 9.948 10.09 9.910 10.02 6,259,030 +0.09(+0.89%)
Nov 28, 2011 10.10 10.12 9.828 9.929 7,502,523 +0.19(+1.94%)
Nov 25, 2011 9.715 9.910 9.690 9.740 2,889,457 -0.01(-0.06%)
Nov 23, 2011 9.841 9.885 9.702 9.746 7,552,211 -0.16(-1.65%)
Nov 22, 2011 9.973 10.07 9.891 9.910 6,313,777 -0.09(-0.94%)
Nov 21, 2011 10.16 10.20 9.954 10.00 11,377,308 -0.32(-3.11%)
Nov 18, 2011 10.31 10.34 10.13 10.33 9,149,227 +0.13(+1.30%)
Nov 17, 2011 10.35 10.39 10.14 10.19 10,858,522 -0.16(-1.52%)
Nov 16, 2011 10.33 10.58 10.27 10.35 13,407,523 -0.10(-0.96%)
Nov 15, 2011 10.33 10.54 10.30 10.45 6,790,810 +0.09(+0.91%)
Nov 14, 2011 10.60 10.62 10.30 10.36 7,309,616 -0.27(-2.55%)
Nov 11, 2011 10.55 10.76 10.50 10.63 7,738,327 +0.27(+2.61%)
Nov 10, 2011 10.57 10.58 10.31 10.36 7,492,458 +0.00(+0.00%)
Nov 09, 2011 10.70 10.78 10.34 10.36 11,931,056 -0.65(-5.94%)
Nov 08, 2011 10.87 11.03 10.71 11.01 8,435,599 +0.26(+2.46%)
Nov 07, 2011 10.74 10.87 10.60 10.75 8,813,625 -0.05(-0.46%)
Nov 04, 2011 10.84 10.87 10.68 10.80 10,246,223 -0.14(-1.31%)
Nov 03, 2011 10.90 11.01 10.64 10.94 10,529,979 +0.18(+1.68%)
Nov 02, 2011 10.97 10.97 10.63 10.76 11,810,098 +0.07(+0.70%)
Nov 01, 2011 10.89 11.03 10.67 10.68 15,047,907 -0.53(-4.73%)
Oct 31, 2011 11.25 11.58 11.19 11.21 12,688,810 -0.20(-1.75%)
Oct 28, 2011 11.19 11.43 10.93 11.41 12,961,513 +0.22(+2.01%)
Oct 27, 2011 11.05 11.33 10.78 11.19 17,737,240 +0.53(+4.97%)
Oct 26, 2011 10.73 10.78 10.51 10.66 7,643,660 +0.11(+1.01%)
Oct 25, 2011 10.88 10.88 10.46 10.55 10,833,687 -0.39(-3.54%)
Oct 24, 2011 10.70 10.97 10.62 10.94 11,265,643 +0.28(+2.63%)
Oct 21, 2011 10.37 10.66 10.32 10.66 11,177,082 +0.42(+4.08%)
Oct 20, 2011 10.38 10.39 10.03 10.24 11,673,004 -0.09(-0.90%)
Oct 19, 2011 10.50 10.56 10.31 10.34 10,355,564 -0.17(-1.66%)
Oct 18, 2011 10.28 10.58 10.10 10.51 17,258,308 +0.26(+2.49%)
Oct 17, 2011 10.70 10.76 10.24 10.25 8,960,534 -0.47(-4.36%)
Oct 14, 2011 10.60 10.73 10.55 10.72 6,222,769 +0.31(+2.93%)
Oct 13, 2011 10.48 10.52 10.22 10.42 9,408,130 -0.16(-1.48%)
Oct 12, 2011 10.62 10.75 10.48 10.57 11,321,534 +0.10(+0.95%)
Oct 11, 2011 10.52 10.58 10.39 10.47 9,593,729 -0.11(-1.00%)
Oct 10, 2011 10.20 10.58 10.20 10.58 8,464,422 +0.58(+5.80%)
Oct 07, 2011 10.34 10.35 9.998 9.998 10,871,342 -0.27(-2.67%)
Oct 06, 2011 10.03 10.28 9.980 10.27 12,908,033 +0.42(+4.24%)
Oct 05, 2011 9.967 10.07 9.450 9.855 11,201,332 -0.11(-1.13%)
Oct 04, 2011 9.375 9.973 9.244 9.967 17,180,528 +0.46(+4.79%)
Oct 03, 2011 9.774 9.880 9.512 9.512 16,038,336 -0.19(-1.93%)
Sep 30, 2011 9.867 9.980 9.699 9.699 10,496,963 -0.34(-3.36%)
Sep 29, 2011 10.19 10.24 9.855 10.04 9,434,861 +0.09(+0.88%)
Sep 28, 2011 10.36 10.41 9.942 9.949 10,122,009 -0.36(-3.45%)
Sep 27, 2011 10.30 10.55 10.23 10.30 9,575,741 +0.24(+2.42%)
Sep 26, 2011 10.05 10.09 9.743 10.06 10,836,329 +0.11(+1.13%)
Sep 23, 2011 9.874 10.01 9.786 9.949 9,121,217 +0.01(+0.06%)
Sep 22, 2011 10.21 10.34 9.799 9.942 15,510,255 -0.60(-5.68%)
Sep 21, 2011 10.90 11.02 10.53 10.54 11,554,320 -0.38(-3.48%)
Sep 20, 2011 11.00 11.17 10.82 10.92 8,487,037 +0.00(+0.00%)
Sep 19, 2011 10.83 11.01 10.70 10.92 8,630,107 -0.18(-1.63%)
Sep 16, 2011 11.02 11.12 10.86 11.10 8,743,612 +0.17(+1.60%)
Sep 15, 2011 10.95 11.01 10.82 10.93 12,106,996 +0.12(+1.16%)
Sep 14, 2011 10.58 10.93 10.52 10.80 12,039,307 +0.29(+2.73%)
Sep 13, 2011 10.53 10.58 10.35 10.52 8,239,038 +0.08(+0.78%)
Sep 12, 2011 10.35 10.53 10.19 10.44 8,823,145 -0.08(-0.77%)
Sep 09, 2011 10.64 10.77 10.45 10.52 11,982,230 -0.27(-2.54%)
Sep 08, 2011 10.80 11.05 10.74 10.79 6,614,285 -0.19(-1.70%)
Sep 07, 2011 10.75 10.98 10.63 10.98 7,116,346 +0.42(+3.96%)
Sep 06, 2011 10.43 10.66 10.30 10.56 8,407,994 -0.11(-1.05%)
Sep 02, 2011 10.89 11.04 10.64 10.67 8,605,910 -0.37(-3.33%)
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.