Indicators

Weyerhaeuser Co (NY: WY )

31.17 +0.06 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.19	33.24	32.94	33.15	1,831,802	-0.01(-0.03%)
May 27, 2004	33.32	33.35	32.90	33.16	2,147,442	+0.04(+0.13%)
May 26, 2004	32.91	33.17	32.75	33.12	2,611,960	+0.20(+0.62%)
May 25, 2004	32.61	33.07	32.36	32.91	3,280,277	+0.21(+0.65%)
May 24, 2004	32.45	32.83	32.17	32.70	3,025,211	+0.55(+1.72%)
May 21, 2004	31.79	32.30	31.75	32.15	2,583,681	+0.60(+1.91%)
May 20, 2004	31.65	31.87	31.36	31.54	1,650,446	-0.03(-0.09%)
May 19, 2004	31.83	32.37	31.29	31.57	2,429,875	-0.13(-0.40%)
May 18, 2004	31.43	31.82	31.38	31.70	1,774,330	+0.40(+1.28%)
May 17, 2004	31.52	31.63	31.04	31.30	2,408,893	-0.62(-1.96%)
May 14, 2004	32.23	32.26	31.62	31.92	2,784,924	+0.23(+0.73%)
May 13, 2004	31.31	31.78	31.19	31.69	2,797,513	+0.25(+0.78%)
May 12, 2004	31.26	31.46	30.73	31.44	3,010,432	+0.23(+0.74%)
May 11, 2004	31.24	31.33	30.65	31.21	2,761,205	+0.22(+0.71%)
May 10, 2004	30.53	30.99	30.18	30.99	5,444,869	+0.28(+0.91%)
May 07, 2004	31.62	31.86	30.47	30.72	4,904,998	-1.03(-3.25%)
May 06, 2004	31.57	31.86	31.18	31.75	5,105,146	-0.26(-0.80%)
May 05, 2004	32.56	32.64	31.80	32.00	4,657,048	-0.53(-1.62%)
May 04, 2004	32.87	32.88	32.45	32.53	3,170,441	-0.24(-0.74%)

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.