Skip to main content

Weyerhaeuser Co (NY: WY )

31.16 -0.56 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.12 12.23 12.12 12.16 1,006,638 +0.04(+0.37%)
Nov 26, 2003 12.09 12.13 12.03 12.11 3,474,706 +0.03(+0.26%)
Nov 25, 2003 12.06 12.10 11.99 12.08 2,896,135 +0.04(+0.34%)
Nov 24, 2003 12.08 12.14 12.00 12.04 5,243,238 -0.01(-0.05%)
Nov 21, 2003 11.95 12.07 11.95 12.05 3,596,609 +0.10(+0.84%)
Nov 20, 2003 11.89 12.05 11.80 11.95 6,413,039 -0.03(-0.25%)
Nov 19, 2003 11.99 12.04 11.91 11.98 4,268,483 +0.02(+0.14%)
Nov 18, 2003 12.07 12.09 11.95 11.96 3,066,331 -0.15(-1.20%)
Nov 17, 2003 12.05 12.13 11.99 12.10 3,108,997 -0.03(-0.25%)
Nov 14, 2003 12.22 12.33 12.13 12.13 3,148,381 -0.07(-0.54%)
Nov 13, 2003 12.27 12.27 12.14 12.20 6,426,167 -0.07(-0.57%)
Nov 12, 2003 12.15 12.29 12.15 12.27 4,260,043 +0.12(+0.95%)
Nov 11, 2003 12.16 12.18 12.12 12.16 3,684,286 +0.01(+0.05%)
Nov 10, 2003 12.31 12.34 12.14 12.15 4,111,884 -0.18(-1.47%)
Nov 07, 2003 12.35 12.39 12.31 12.33 7,768,976 +0.08(+0.68%)
Nov 06, 2003 12.45 12.37 12.21 12.25 8,279,563 -0.20(-1.59%)
Nov 05, 2003 12.79 12.59 12.41 12.45 5,961,998 -0.26(-2.02%)
Nov 04, 2003 12.79 12.79 12.67 12.70 4,519,322 -0.10(-0.82%)
Nov 03, 2003 12.85 12.87 12.80 12.81 4,450,137 -0.04(-0.32%)
Oct 31, 2003 13.14 13.14 12.85 12.85 6,156,574 -0.27(-2.05%)
Oct 30, 2003 12.85 13.26 12.85 13.11 7,937,296 +0.42(+3.33%)
Oct 29, 2003 12.58 12.73 12.56 12.69 4,903,316 +0.03(+0.24%)
Oct 28, 2003 12.46 12.66 12.40 12.66 5,241,363 +0.25(+2.03%)
Oct 27, 2003 12.46 12.62 12.36 12.41 3,415,161 -0.05(-0.43%)
Oct 24, 2003 12.53 12.54 12.32 12.46 5,596,757 -0.06(-0.49%)
Oct 23, 2003 12.31 12.53 12.26 12.53 6,662,471 +0.22(+1.75%)
Oct 22, 2003 12.54 12.54 12.31 12.31 4,224,879 -0.23(-1.84%)
Oct 21, 2003 12.60 12.67 12.51 12.54 3,014,756 -0.11(-0.88%)
Oct 20, 2003 12.64 12.66 12.55 12.65 2,530,426 +0.09(+0.71%)
Oct 17, 2003 12.75 12.76 12.51 12.56 3,677,721 -0.14(-1.09%)
Oct 16, 2003 12.81 12.82 12.61 12.70 4,348,189 -0.01(-0.08%)
Oct 15, 2003 12.89 12.89 12.62 12.71 4,181,275 -0.09(-0.68%)
Oct 14, 2003 12.80 12.82 12.66 12.80 5,151,811 -0.04(-0.32%)
Oct 13, 2003 12.88 12.90 12.82 12.84 3,217,772 +0.08(+0.65%)
Oct 10, 2003 12.78 12.78 12.67 12.76 2,919,578 -0.02(-0.18%)
Oct 09, 2003 12.75 12.84 12.72 12.78 3,634,587 +0.07(+0.59%)
Oct 08, 2003 12.68 12.76 12.65 12.71 4,390,386 +0.10(+0.79%)
Oct 07, 2003 12.66 12.66 12.51 12.61 3,269,346 +0.00(+0.03%)
Oct 06, 2003 12.61 12.68 12.56 12.60 2,731,097 -0.00(-0.03%)
Oct 03, 2003 12.69 12.78 12.52 12.61 6,878,615 -0.04(-0.34%)
Oct 02, 2003 12.65 12.71 12.49 12.65 2,339,132 -0.03(-0.24%)
Oct 01, 2003 12.47 12.73 12.51 12.68 3,693,194 +0.21(+1.69%)
Sep 30, 2003 12.57 12.57 12.36 12.47 3,028,822 -0.10(-0.81%)
Sep 29, 2003 12.49 12.61 12.37 12.57 3,681,003 +0.11(+0.91%)
Sep 26, 2003 12.53 12.60 12.46 12.46 3,502,369 -0.11(-0.85%)
Sep 25, 2003 12.65 12.70 12.49 12.56 4,808,607 -0.06(-0.47%)
Sep 24, 2003 12.88 12.88 12.61 12.62 4,778,131 -0.24(-1.86%)
Sep 23, 2003 12.84 12.90 12.75 12.86 4,757,502 +0.02(+0.17%)
Sep 22, 2003 12.98 12.96 12.79 12.84 4,611,218 -0.14(-1.07%)
Sep 19, 2003 13.18 13.20 12.82 12.98 6,429,449 -0.18(-1.35%)
Sep 18, 2003 12.94 13.17 12.93 13.16 4,859,244 +0.27(+2.12%)
Sep 17, 2003 13.19 13.22 12.88 12.88 4,992,868 -0.34(-2.58%)
Sep 16, 2003 13.05 13.28 13.05 13.22 4,862,526 +0.23(+1.76%)
Sep 15, 2003 13.05 13.07 12.86 13.00 4,900,972 +0.00(+0.02%)
Sep 12, 2003 12.71 13.03 12.62 12.99 5,775,861 +0.28(+2.20%)
Sep 11, 2003 12.65 12.87 12.65 12.71 4,686,704 +0.16(+1.31%)
Sep 10, 2003 13.16 13.16 12.55 12.55 7,959,333 -0.64(-4.85%)
Sep 09, 2003 13.07 13.35 13.05 13.19 7,724,435 +0.12(+0.88%)
Sep 08, 2003 12.85 13.11 12.82 13.07 4,164,865 +0.23(+1.76%)
Sep 05, 2003 12.90 12.91 12.72 12.85 3,070,550 -0.08(-0.61%)
Sep 04, 2003 12.96 13.00 12.84 12.93 4,838,145 -0.04(-0.28%)
Sep 03, 2003 13.01 13.04 12.87 12.96 4,554,955 -0.04(-0.28%)
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.