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 (%)
Jul 31, 2003 12.12 12.19 11.95 12.00 7,348,800 -0.04(-0.37%)
Jul 30, 2003 12.02 12.20 12.01 12.05 6,061,001 -0.01(-0.05%)
Jul 29, 2003 12.08 12.10 11.85 12.05 6,638,776 +0.00(+0.02%)
Jul 28, 2003 11.99 12.11 11.89 12.05 3,257,952 +0.05(+0.43%)
Jul 25, 2003 11.97 12.10 11.66 12.00 7,102,120 +0.03(+0.23%)
Jul 24, 2003 12.06 12.24 11.94 11.97 5,093,511 -0.06(-0.48%)
Jul 23, 2003 12.05 12.06 11.95 12.03 6,047,401 +0.05(+0.45%)
Jul 22, 2003 11.60 11.98 11.56 11.98 7,851,070 +0.40(+3.44%)
Jul 21, 2003 11.57 11.58 11.45 11.58 4,119,924 -0.04(-0.39%)
Jul 18, 2003 11.40 11.62 11.35 11.62 4,297,195 +0.34(+3.02%)
Jul 17, 2003 11.19 11.37 11.16 11.28 2,833,063 +0.09(+0.78%)
Jul 16, 2003 11.32 11.36 11.09 11.19 6,976,436 -0.13(-1.15%)
Jul 15, 2003 11.47 11.53 11.28 11.32 3,521,515 -0.13(-1.10%)
Jul 14, 2003 11.47 11.60 11.42 11.45 4,120,393 +0.10(+0.92%)
Jul 11, 2003 11.29 11.41 11.26 11.35 2,475,237 +0.08(+0.70%)
Jul 10, 2003 11.47 11.47 11.14 11.27 3,888,251 -0.24(-2.08%)
Jul 09, 2003 11.46 11.60 11.42 11.51 4,096,944 +0.05(+0.45%)
Jul 08, 2003 11.51 11.58 11.43 11.45 6,377,558 -0.16(-1.38%)
Jul 07, 2003 11.48 11.77 11.47 11.61 4,357,224 +0.19(+1.62%)
Jul 03, 2003 11.51 11.58 11.37 11.43 2,332,669 -0.12(-1.07%)
Jul 02, 2003 11.31 11.58 11.31 11.55 6,646,279 +0.24(+2.09%)
Jul 01, 2003 11.51 11.51 11.22 11.32 7,280,330 -0.20(-1.72%)
Jun 30, 2003 11.41 11.51 11.25 11.51 9,152,938 +0.12(+1.03%)
Jun 27, 2003 11.45 11.50 11.35 11.40 5,903,895 -0.07(-0.58%)
Jun 26, 2003 11.38 11.51 11.28 11.46 7,406,015 +0.15(+1.34%)
Jun 25, 2003 11.25 11.49 11.24 11.31 6,493,863 -0.01(-0.11%)
Jun 24, 2003 11.17 11.42 11.10 11.32 7,891,870 +0.19(+1.69%)
Jun 23, 2003 11.21 11.26 10.96 11.14 8,607,992 -0.07(-0.61%)
Jun 20, 2003 11.09 11.24 11.06 11.21 11,304,584 +0.30(+2.74%)
Jun 19, 2003 10.71 11.03 10.71 10.91 6,701,149 +0.19(+1.79%)
Jun 18, 2003 10.72 10.79 10.61 10.71 4,136,807 -0.02(-0.22%)
Jun 17, 2003 10.86 10.87 10.64 10.74 5,866,378 -0.12(-1.06%)
Jun 16, 2003 10.62 10.88 10.57 10.85 6,659,410 +0.24(+2.23%)
Jun 13, 2003 10.86 10.87 10.54 10.62 5,713,493 -0.25(-2.26%)
Jun 12, 2003 10.96 10.97 10.70 10.86 4,581,862 -0.02(-0.18%)
Jun 11, 2003 10.68 10.90 10.64 10.88 5,996,752 +0.19(+1.75%)
Jun 10, 2003 10.68 10.79 10.64 10.69 4,781,644 +0.01(+0.12%)
Jun 09, 2003 10.84 10.88 10.63 10.68 5,007,689 -0.16(-1.44%)
Jun 06, 2003 11.21 11.24 10.82 10.84 9,560,475 -0.30(-2.72%)
Jun 05, 2003 11.10 11.27 11.03 11.14 6,322,219 +0.04(+0.33%)
Jun 04, 2003 10.82 11.15 10.80 11.10 5,846,681 +0.28(+2.60%)
Jun 03, 2003 10.94 10.95 10.73 10.82 3,679,558 -0.10(-0.96%)
Jun 02, 2003 10.87 11.09 10.81 10.93 6,377,558 +0.18(+1.71%)
May 30, 2003 10.54 10.77 10.54 10.74 5,842,929 +0.23(+2.15%)
May 29, 2003 10.63 10.80 10.51 10.52 4,422,880 -0.11(-1.04%)
May 28, 2003 10.73 10.74 10.58 10.63 4,048,171 -0.12(-1.07%)
May 27, 2003 10.53 10.78 10.44 10.74 5,320,963 +0.21(+1.98%)
May 23, 2003 10.45 10.54 10.37 10.53 4,663,932 +0.07(+0.69%)
May 22, 2003 10.34 10.49 10.25 10.46 4,893,729 +0.14(+1.36%)
May 21, 2003 10.30 10.34 10.18 10.32 5,940,006 -0.02(-0.17%)
May 20, 2003 10.55 10.62 10.23 10.34 5,902,958 -0.19(-1.84%)
May 19, 2003 10.74 10.74 10.52 10.53 4,747,409 -0.20(-1.91%)
May 16, 2003 10.74 10.80 10.64 10.74 3,714,262 -0.01(-0.10%)
May 15, 2003 10.65 10.75 10.62 10.75 4,583,269 +0.13(+1.20%)
May 14, 2003 10.78 10.80 10.57 10.62 5,629,547 -0.16(-1.48%)
May 13, 2003 10.84 10.93 10.68 10.78 7,958,464 -0.06(-0.55%)
May 12, 2003 10.76 10.89 10.65 10.84 6,028,642 +0.08(+0.73%)
May 09, 2003 10.61 10.78 10.51 10.76 5,516,524 +0.28(+2.66%)
May 08, 2003 10.33 10.60 10.31 10.48 6,895,304 +0.04(+0.43%)
May 07, 2003 10.42 10.63 10.36 10.44 8,101,970 +0.01(+0.12%)
May 06, 2003 10.44 10.57 10.30 10.42 7,905,470 -0.01(-0.06%)
May 05, 2003 10.47 10.49 10.36 10.43 4,961,730 -0.06(-0.53%)
May 02, 2003 10.38 10.50 10.34 10.48 6,612,044 +0.12(+1.13%)
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.