Indicators

Weyerhaeuser Co (NY: WY )

29.76 -0.44 (-1.46%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.11	15.34	14.76	15.11	3,788,348	+0.18(+1.21%)
Mar 30, 2009	15.36	15.59	14.72	14.93	3,090,864	-1.46(-8.93%)
Mar 26, 2009	16.14	16.41	15.83	16.39	4,011,625	+0.46(+2.89%)
Mar 25, 2009	15.94	16.39	15.21	15.93	5,774,409	+0.37(+2.36%)
Mar 24, 2009	15.52	16.03	15.16	15.56	4,556,307	-0.01(-0.03%)
Mar 23, 2009	14.88	15.57	14.88	15.57	4,248,677	+1.04(+7.13%)
Mar 20, 2009	15.38	15.38	14.35	14.53	6,426,550	-1.17(-7.47%)
Mar 19, 2009	15.43	15.92	15.28	15.70	9,923,173	+0.44(+2.91%)
Mar 18, 2009	14.55	15.28	14.42	15.26	6,949,284	+0.62(+4.27%)
Mar 17, 2009	13.64	14.65	13.60	14.64	6,237,096	+0.98(+7.14%)
Mar 16, 2009	13.30	14.44	13.30	13.66	7,160,408	+0.61(+4.66%)
Mar 13, 2009	12.61	13.14	12.54	13.05	0	+0.49(+3.88%)
Mar 12, 2009	11.89	12.62	11.67	12.56	6,070,551	+0.65(+5.47%)
Mar 11, 2009	11.87	12.08	11.68	11.91	5,186,425	+0.17(+1.45%)
Mar 10, 2009	10.83	11.78	10.78	11.74	6,056,733	+1.07(+10.07%)
Mar 09, 2009	10.49	10.75	10.31	10.67	4,472,097	+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	10.50	10.66	5,931,797	-0.82(-7.16%)
Mar 04, 2009	11.75	11.76	11.08	11.48	6,451,105	-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.