Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weyerhaeuser Co (NY: WY )

33.24 -0.35 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.029 6.120 5.889 6.026 9,496,915 +0.07(+1.21%)
Mar 30, 2009 6.129 6.219 5.871 5.954 7,748,411 -0.58(-8.93%)
Mar 26, 2009 6.439 6.547 6.313 6.538 10,056,643 +0.18(+2.89%)
Mar 25, 2009 6.359 6.538 6.066 6.354 14,475,722 +0.15(+2.36%)
Mar 24, 2009 6.192 6.394 6.046 6.208 11,422,093 -0.00(-0.04%)
Mar 23, 2009 5.935 6.210 5.935 6.210 10,650,903 +0.41(+7.13%)
Mar 20, 2009 6.133 6.133 5.725 5.797 16,110,557 -0.47(-7.47%)
Mar 19, 2009 6.155 6.351 6.094 6.265 24,876,152 +0.18(+2.91%)
Mar 18, 2009 5.806 6.094 5.751 6.088 17,420,984 +0.25(+4.27%)
Mar 17, 2009 5.441 5.845 5.425 5.838 15,635,620 +0.39(+7.14%)
Mar 16, 2009 5.307 5.760 5.305 5.449 17,950,248 +0.24(+4.66%)
Mar 13, 2009 5.030 5.242 5.003 5.207 0 +0.19(+3.88%)
Mar 12, 2009 4.741 5.034 4.654 5.012 15,218,113 +0.26(+5.47%)
Mar 11, 2009 4.737 4.820 4.658 4.752 13,001,718 +0.07(+1.45%)
Mar 10, 2009 4.321 4.697 4.302 4.684 15,183,472 +0.43(+10.07%)
Mar 09, 2009 4.186 4.289 4.114 4.256 11,210,988 +0.02(+0.57%)
Mar 06, 2009 4.251 4.427 4.081 4.232 0 -0.02(-0.46%)
Mar 05, 2009 4.411 4.472 4.190 4.251 14,870,272 -0.33(-7.16%)
Mar 04, 2009 4.689 4.691 4.420 4.579 16,172,113 -0.22(-4.64%)
Mar 02, 2009 5.156 5.255 4.763 4.802 16,126,917 -0.48(-9.06%)
Feb 27, 2009 5.465 5.482 5.253 5.281 0 -0.23(-4.13%)
Feb 26, 2009 5.705 5.873 5.471 5.508 10,225,174 -0.14(-2.44%)
Feb 25, 2009 5.659 5.777 5.502 5.646 13,507,462 -0.05(-0.96%)
Feb 24, 2009 5.316 5.740 5.233 5.701 13,422,826 +0.43(+8.26%)
Feb 23, 2009 5.403 5.532 5.239 5.266 14,815,003 -0.18(-3.33%)
Feb 20, 2009 5.257 5.506 5.213 5.447 14,178,045 +0.06(+1.05%)
Feb 19, 2009 5.574 5.629 5.351 5.390 9,495,615 -0.13(-2.41%)
Feb 18, 2009 5.556 5.642 5.414 5.524 9,415,563 +0.00(+0.08%)
Feb 17, 2009 5.526 5.622 5.423 5.519 11,444,071 -0.19(-3.33%)
Feb 13, 2009 5.878 5.902 5.701 5.709 7,710,087 -0.12(-2.03%)
Feb 12, 2009 5.694 5.841 5.561 5.827 11,852,337 +0.09(+1.52%)
Feb 11, 2009 5.891 5.943 5.594 5.740 8,951,749 -0.06(-1.09%)
Feb 10, 2009 6.190 6.267 5.712 5.803 19,835,208 -0.46(-7.39%)
Feb 09, 2009 6.131 6.523 6.066 6.267 13,495,704 +0.14(+2.28%)
Feb 06, 2009 5.705 6.197 5.530 6.127 33,158,602 +0.15(+2.45%)
Feb 05, 2009 6.072 6.236 5.862 5.980 15,063,142 -0.19(-3.15%)
Feb 04, 2009 6.090 6.409 6.031 6.175 13,398,414 +0.14(+2.32%)
Feb 03, 2009 5.799 6.072 5.753 6.035 10,181,429 +0.24(+4.07%)
Feb 02, 2009 5.902 5.928 5.673 5.799 10,936,222 -0.18(-2.96%)
Jan 30, 2009 6.308 6.363 5.904 5.976 0 -0.30(-4.74%)
Jan 29, 2009 6.584 6.584 6.206 6.273 8,360,522 -0.37(-5.56%)
Jan 28, 2009 6.396 6.706 6.341 6.643 8,958,208 +0.42(+6.78%)
Jan 27, 2009 6.110 6.264 6.015 6.221 9,480,286 +0.14(+2.32%)
Jan 26, 2009 6.110 6.325 5.980 6.080 10,186,071 +0.00(+0.07%)
Jan 23, 2009 5.883 6.245 5.850 6.076 8,851,994 +0.06(+1.08%)
Jan 22, 2009 5.937 6.162 5.796 6.011 9,557,585 -0.04(-0.72%)
Jan 21, 2009 5.811 6.067 5.681 6.054 14,940,533 +0.28(+4.80%)
Jan 20, 2009 6.338 6.355 5.751 5.777 14,543,891 -0.59(-9.26%)
Jan 16, 2009 6.351 6.429 6.201 6.366 0 +0.09(+1.49%)
Jan 15, 2009 5.993 6.366 5.803 6.273 15,796,535 +0.29(+4.93%)
Jan 14, 2009 6.100 6.143 5.870 5.978 15,857,057 -0.31(-4.96%)
Jan 13, 2009 6.453 6.643 6.115 6.290 16,585,996 -0.20(-3.10%)
Jan 12, 2009 6.702 6.702 6.353 6.492 11,867,998 -0.22(-3.29%)
Jan 09, 2009 6.929 6.949 6.659 6.713 8,109,861 -0.22(-3.19%)
Jan 08, 2009 6.752 6.938 6.511 6.934 11,181,094 +0.16(+2.37%)
Jan 07, 2009 6.828 6.975 6.691 6.773 9,929,992 -0.17(-2.40%)
Jan 06, 2009 7.029 7.051 6.763 6.940 14,758,217 +0.02(+0.31%)
Jan 05, 2009 6.880 7.062 6.682 6.919 11,938,388 +0.01(+0.13%)
Jan 02, 2009 6.793 6.951 6.568 6.910 0 +0.28(+4.18%)
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.