Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.12	15.35	14.77	15.11	3,787,421	+0.18(+1.21%)
Mar 30, 2009	15.37	15.59	14.72	14.93	3,090,108	-1.46(-8.93%)
Mar 26, 2009	16.15	16.42	15.83	16.39	4,010,644	+0.46(+2.89%)
Mar 25, 2009	15.94	16.39	15.21	15.93	5,772,997	+0.37(+2.36%)
Mar 24, 2009	15.53	16.03	15.16	15.57	4,555,193	-0.01(-0.04%)
Mar 23, 2009	14.88	15.57	14.88	15.57	4,247,638	+1.04(+7.13%)
Mar 20, 2009	15.38	15.38	14.35	14.54	6,424,978	-1.17(-7.47%)
Mar 19, 2009	15.43	15.92	15.28	15.71	9,920,746	+0.44(+2.91%)
Mar 18, 2009	14.56	15.28	14.42	15.26	6,947,584	+0.62(+4.27%)
Mar 17, 2009	13.64	14.66	13.60	14.64	6,235,571	+0.98(+7.14%)
Mar 16, 2009	13.31	14.44	13.30	13.66	7,158,657	+0.61(+4.66%)
Mar 13, 2009	12.61	13.14	12.55	13.06	0	+0.49(+3.88%)
Mar 12, 2009	11.89	12.62	11.67	12.57	6,069,067	+0.65(+5.47%)
Mar 11, 2009	11.88	12.09	11.68	11.92	5,185,156	+0.17(+1.45%)
Mar 10, 2009	10.84	11.78	10.79	11.75	6,055,252	+1.07(+10.07%)
Mar 09, 2009	10.50	10.75	10.32	10.67	4,471,003	+0.06(+0.57%)
Mar 06, 2009	10.66	11.10	10.23	10.61	0	-0.05(-0.46%)
Mar 05, 2009	11.06	11.21	10.51	10.66	5,930,346	-0.82(-7.16%)
Mar 04, 2009	11.76	11.76	11.08	11.48	6,449,527	-0.56(-4.64%)

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.