Skip to main content

Weyerhaeuser Co (NY: WY )

35.91 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 34.43 34.75 34.37 34.45 948,377 +0.00(+0.00%)
Mar 28, 2002 34.43 34.75 34.37 34.45 945,823 -0.08(-0.24%)
Mar 27, 2002 34.21 34.71 34.01 34.54 164,205 +0.33(+0.96%)
Mar 26, 2002 33.19 34.58 32.94 34.21 1,573,452 +0.83(+2.50%)
Mar 25, 2002 33.74 34.01 33.32 33.37 383,145 -0.55(-1.62%)
Mar 22, 2002 34.32 34.45 33.65 33.92 2,536,244 -0.59(-1.72%)
Mar 21, 2002 35.48 35.53 34.13 34.51 2,615,792 -1.10(-3.09%)
Mar 20, 2002 35.91 35.98 35.48 35.62 1,054,563 -0.30(-0.82%)
Mar 19, 2002 35.76 36.29 35.65 35.91 1,141,045 +0.43(+1.22%)
Mar 18, 2002 35.87 36.54 35.19 35.48 1,780,534 -0.39(-1.10%)
Mar 15, 2002 35.71 36.16 34.89 35.87 3,379,530 +0.15(+0.43%)
Mar 14, 2002 34.42 35.85 34.31 35.72 3,669,808 +1.57(+4.61%)
Mar 13, 2002 34.42 34.49 33.98 34.15 1,268,395 -0.66(-1.89%)
Mar 12, 2002 34.48 34.91 34.24 34.80 1,096,344 -0.01(-0.03%)
Mar 11, 2002 34.86 34.91 34.39 34.81 1,122,617 +0.20(+0.59%)
Mar 08, 2002 35.63 35.76 34.48 34.61 1,951,125 -0.72(-2.03%)
Mar 07, 2002 35.08 35.37 34.94 35.33 3,247,253 +0.25(+0.72%)
Mar 06, 2002 34.37 35.20 34.26 35.08 2,415,096 +0.65(+1.89%)
Mar 05, 2002 35.63 35.63 34.42 34.43 2,526,026 -1.34(-3.74%)
Mar 04, 2002 34.12 35.85 34.12 35.76 4,698,282 +1.66(+4.85%)
Mar 01, 2002 33.88 34.24 33.65 34.11 1,503,756 +0.22(+0.66%)
Feb 28, 2002 33.84 34.04 33.30 33.88 2,559,415 +0.04(+0.11%)
Feb 27, 2002 33.68 34.37 33.68 33.84 2,750,075 +0.30(+0.90%)
Feb 26, 2002 33.13 33.63 32.80 33.54 2,694,611 +0.47(+1.41%)
Feb 25, 2002 33.00 33.21 32.64 33.08 2,175,539 +0.19(+0.58%)
Feb 22, 2002 32.94 33.65 32.89 32.89 1,914,817 -0.14(-0.42%)
Feb 21, 2002 32.80 33.57 32.78 33.02 2,123,723 +0.20(+0.62%)
Feb 20, 2002 32.34 32.89 31.92 32.82 2,764,489 +0.66(+2.04%)
Feb 19, 2002 33.10 33.21 32.06 32.16 2,097,633 -0.80(-2.43%)
Feb 18, 2002 32.78 33.49 32.78 32.96 2,392,290 +0.00(+0.00%)
Feb 15, 2002 32.78 33.49 32.78 32.96 2,388,276 -0.05(-0.17%)
Feb 14, 2002 33.21 33.41 32.67 33.02 1,508,318 -0.17(-0.51%)
Feb 13, 2002 33.13 33.70 33.02 33.19 2,268,041 -0.12(-0.36%)
Feb 12, 2002 33.82 33.98 33.16 33.31 3,949,870 -0.85(-2.49%)
Feb 11, 2002 32.42 34.37 32.34 34.16 2,942,926 +1.87(+5.81%)
Feb 08, 2002 31.84 32.36 31.62 32.28 1,396,840 +0.36(+1.12%)
Feb 07, 2002 31.10 32.04 31.07 31.93 3,311,658 +0.96(+3.12%)
Feb 06, 2002 31.24 31.46 30.28 30.96 2,162,038 -0.35(-1.12%)
Feb 05, 2002 31.50 31.76 31.29 31.31 1,599,360 -0.05(-0.17%)
Feb 04, 2002 31.79 31.98 31.24 31.37 1,381,697 -0.38(-1.21%)
Feb 01, 2002 31.83 32.23 31.66 31.75 1,492,809 -0.21(-0.67%)
Jan 31, 2002 31.43 32.60 31.43 31.96 2,396,851 +0.61(+1.94%)
Jan 30, 2002 31.38 31.79 31.05 31.36 3,338,843 -0.24(-0.75%)
Jan 29, 2002 32.64 32.85 31.41 31.59 2,553,029 -1.05(-3.22%)
Jan 28, 2002 31.54 32.64 31.52 32.64 4,973,052 +1.51(+4.86%)
Jan 25, 2002 30.80 31.27 30.72 31.13 2,353,063 +0.31(+1.01%)
Jan 24, 2002 30.36 30.97 30.31 30.82 2,583,498 +0.72(+2.39%)
Jan 23, 2002 29.38 30.47 29.10 30.10 2,401,960 +0.66(+2.23%)
Jan 22, 2002 28.56 30.01 28.56 29.44 3,580,043 +1.21(+4.29%)
Jan 21, 2002 28.13 28.58 28.12 28.23 1,141,227 +0.00(+0.00%)
Jan 18, 2002 28.13 28.58 28.12 28.23 1,135,024 +0.10(+0.35%)
Jan 17, 2002 28.06 28.40 27.92 28.13 944,546 +0.22(+0.79%)
Jan 16, 2002 28.36 28.50 27.91 27.91 1,004,572 -0.37(-1.30%)
Jan 15, 2002 28.50 28.69 27.87 28.28 1,306,710 -0.28(-0.98%)
Jan 14, 2002 29.19 29.19 28.56 28.56 1,448,474 -0.70(-2.40%)
Jan 11, 2002 29.49 29.60 28.88 29.26 794,024 +0.01(+0.04%)
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.