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

Weyerhaeuser Co (NY: WY )

33.75 +0.59 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2009 6.747 6.861 6.597 6.698 10,028,923 -0.04(-0.56%)
Jun 29, 2009 6.659 6.767 6.599 6.736 5,664,941 +0.10(+1.46%)
Jun 26, 2009 6.720 6.756 6.595 6.639 6,464,505 -0.10(-1.53%)
Jun 25, 2009 6.709 6.830 6.650 6.742 10,810,896 +0.11(+1.59%)
Jun 24, 2009 6.364 6.822 6.353 6.637 15,731,153 +0.31(+4.91%)
Jun 23, 2009 6.124 6.412 6.104 6.326 10,572,151 +0.18(+3.01%)
Jun 22, 2009 6.258 6.434 6.139 6.141 12,139,191 -0.22(-3.43%)
Jun 19, 2009 6.500 6.507 6.273 6.359 13,900,076 -0.04(-0.58%)
Jun 18, 2009 6.461 6.630 6.363 6.397 12,772,538 -0.04(-0.58%)
Jun 17, 2009 6.936 6.936 6.399 6.434 15,808,937 -0.44(-6.37%)
Jun 16, 2009 7.180 7.180 6.769 6.872 10,847,267 -0.45(-6.13%)
Jun 15, 2009 7.433 7.535 7.139 7.321 6,999,560 -0.20(-2.69%)
Jun 12, 2009 7.519 7.550 7.376 7.524 6,220,580 -0.08(-1.04%)
Jun 11, 2009 7.526 7.717 7.453 7.603 9,113,636 +0.07(+0.99%)
Jun 10, 2009 7.555 7.671 7.427 7.528 9,515,465 +0.03(+0.41%)
Jun 09, 2009 7.517 7.656 7.473 7.497 6,795,736 -0.01(-0.12%)
Jun 08, 2009 7.475 7.577 7.394 7.506 7,624,366 -0.04(-0.47%)
Jun 05, 2009 7.940 7.999 7.491 7.541 8,179,310 -0.24(-3.11%)
Jun 04, 2009 7.757 7.817 7.484 7.783 7,852,681 +0.07(+0.91%)
Jun 03, 2009 7.801 7.847 7.592 7.713 7,950,427 -0.17(-2.15%)
Jun 02, 2009 7.799 8.007 7.799 7.883 11,678,827 +0.06(+0.70%)
Jun 01, 2009 7.497 7.872 7.431 7.828 8,506,189 +0.44(+5.90%)
May 29, 2009 7.354 7.524 7.220 7.392 11,797,793 +0.04(+0.57%)
May 28, 2009 7.167 7.363 7.031 7.350 8,244,633 +0.25(+3.50%)
May 27, 2009 7.398 7.462 7.083 7.101 9,425,124 -0.32(-4.33%)
May 26, 2009 7.053 7.451 7.031 7.422 8,934,303 +0.28(+3.95%)
May 22, 2009 7.039 7.255 7.006 7.141 8,447,331 +0.13(+1.92%)
May 21, 2009 7.024 7.106 6.870 7.006 8,433,834 -0.15(-2.06%)
May 20, 2009 7.530 7.676 7.091 7.154 9,706,718 -0.21(-2.87%)
May 19, 2009 7.238 7.422 7.202 7.365 11,319,557 +0.07(+0.90%)
May 18, 2009 6.989 7.394 6.989 7.299 10,100,733 +0.38(+5.44%)
May 15, 2009 6.905 7.251 6.828 6.923 9,310,714 -0.04(-0.54%)
May 14, 2009 6.890 7.128 6.802 6.960 8,150,944 +0.08(+1.12%)
May 13, 2009 7.436 7.438 6.861 6.883 11,781,148 -0.59(-7.95%)
May 12, 2009 7.491 7.592 7.227 7.478 8,257,422 +0.06(+0.80%)
May 11, 2009 7.821 7.821 7.398 7.418 7,169,576 -0.43(-5.50%)
May 08, 2009 7.431 7.894 7.425 7.850 14,869,355 +0.51(+6.96%)
May 07, 2009 8.070 8.142 7.244 7.339 11,847,584 -0.61(-7.62%)
May 06, 2009 8.219 8.285 7.706 7.944 12,403,169 -0.15(-1.85%)
May 05, 2009 7.546 8.349 7.539 8.094 20,665,570 +0.17(+2.08%)
May 04, 2009 7.872 7.933 7.806 7.929 14,446,116 +0.27(+3.57%)
May 01, 2009 7.777 7.781 7.559 7.656 9,796,310 -0.11(-1.36%)
Apr 30, 2009 7.821 7.935 7.601 7.761 10,925,447 +0.08(+1.03%)
Apr 29, 2009 7.689 7.942 7.579 7.682 11,106,960 +0.13(+1.69%)
Apr 28, 2009 7.504 7.799 7.109 7.555 16,289,584 -0.38(-4.74%)
Apr 27, 2009 8.090 8.245 7.815 7.930 12,495,020 -0.30(-3.59%)
Apr 24, 2009 7.924 8.339 7.828 8.225 12,566,402 +0.30(+3.81%)
Apr 23, 2009 7.616 7.937 7.500 7.924 12,102,501 +0.29(+3.84%)
Apr 22, 2009 7.386 7.895 7.319 7.631 12,152,306 +0.17(+2.34%)
Apr 21, 2009 7.045 7.565 6.888 7.456 9,674,274 +0.34(+4.73%)
Apr 20, 2009 7.622 7.751 7.102 7.120 15,959,583 -0.41(-5.43%)
Apr 17, 2009 7.052 7.605 7.052 7.528 14,901,922 +0.44(+6.26%)
Apr 16, 2009 6.781 7.201 6.659 7.085 12,027,330 +0.34(+5.02%)
Apr 15, 2009 6.558 6.755 6.514 6.746 12,748,080 +0.16(+2.35%)
Apr 14, 2009 7.004 7.004 6.501 6.591 13,428,999 -0.46(-6.51%)
Apr 13, 2009 6.803 7.076 6.648 7.050 9,482,108 +0.16(+2.38%)
Apr 09, 2009 6.396 6.897 6.390 6.886 14,317,960 +0.68(+10.99%)
Apr 08, 2009 6.493 6.493 6.023 6.204 12,765,354 -0.21(-3.34%)
Apr 07, 2009 6.556 6.687 6.366 6.418 9,326,802 -0.34(-5.07%)
Apr 06, 2009 6.718 6.788 6.554 6.761 9,071,591 -0.03(-0.39%)
Apr 03, 2009 6.569 6.803 6.453 6.788 9,384,053 +0.24(+3.60%)
Apr 02, 2009 6.340 6.639 6.276 6.552 9,639,254 +0.38(+6.20%)
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.