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 (%)
Sep 30, 2009 8.271 8.291 7.958 8.079 11,340,463 -0.16(-1.95%)
Sep 29, 2009 8.233 8.425 8.213 8.240 5,540,040 -0.04(-0.43%)
Sep 28, 2009 8.150 8.302 8.064 8.275 4,294,958 +0.13(+1.60%)
Sep 25, 2009 7.967 8.194 7.960 8.145 8,509,412 +0.12(+1.51%)
Sep 24, 2009 8.456 8.456 7.991 8.024 11,378,696 -0.38(-4.54%)
Sep 23, 2009 8.573 8.657 8.394 8.405 6,277,351 -0.16(-1.85%)
Sep 22, 2009 8.584 8.659 8.513 8.564 6,318,483 +0.07(+0.88%)
Sep 21, 2009 8.615 8.747 8.383 8.489 9,280,279 -0.25(-2.88%)
Sep 18, 2009 8.553 8.791 8.546 8.740 12,252,499 +0.21(+2.48%)
Sep 17, 2009 8.818 8.897 8.469 8.529 12,809,972 -0.13(-1.54%)
Sep 16, 2009 8.646 8.798 8.511 8.662 11,069,248 -0.02(-0.22%)
Sep 15, 2009 8.718 8.913 8.421 8.681 20,831,718 -0.05(-0.53%)
Sep 14, 2009 8.154 8.743 8.134 8.727 18,746,120 +0.51(+6.17%)
Sep 11, 2009 8.180 8.405 8.048 8.220 24,836,404 +0.06(+0.78%)
Sep 10, 2009 8.020 8.183 7.945 8.156 9,139,545 +0.05(+0.63%)
Sep 09, 2009 8.070 8.202 8.013 8.105 8,450,298 +0.03(+0.35%)
Sep 08, 2009 8.313 8.313 8.044 8.077 9,779,227 -0.10(-1.21%)
Sep 04, 2009 8.079 8.189 7.993 8.176 7,144,200 +0.07(+0.93%)
Sep 03, 2009 8.000 8.117 7.781 8.101 9,132,908 +0.15(+1.91%)
Sep 02, 2009 7.859 8.026 7.801 7.949 8,966,517 +0.05(+0.59%)
Sep 01, 2009 8.218 8.359 7.878 7.903 12,890,440 -0.34(-4.13%)
Aug 31, 2009 8.191 8.266 8.090 8.243 7,423,862 -0.09(-1.05%)
Aug 28, 2009 8.297 8.372 8.139 8.330 6,976,529 +0.10(+1.23%)
Aug 27, 2009 8.064 8.253 7.898 8.229 6,873,003 +0.12(+1.47%)
Aug 26, 2009 8.055 8.264 7.960 8.110 7,735,796 +0.07(+0.91%)
Aug 25, 2009 8.088 8.225 7.995 8.037 8,050,484 +0.03(+0.39%)
Aug 24, 2009 8.220 8.255 7.960 8.006 6,337,922 -0.15(-1.89%)
Aug 21, 2009 8.000 8.225 7.912 8.161 8,977,309 +0.27(+3.41%)
Aug 20, 2009 7.861 7.923 7.784 7.892 4,627,260 +0.04(+0.51%)
Aug 19, 2009 7.658 7.984 7.607 7.852 6,982,140 +0.12(+1.60%)
Aug 18, 2009 7.702 7.751 7.612 7.729 7,721,937 +0.04(+0.56%)
Aug 17, 2009 7.757 7.812 7.629 7.685 8,753,744 -0.24(-3.05%)
Aug 14, 2009 8.156 8.156 7.715 7.927 11,087,394 -0.27(-3.28%)
Aug 13, 2009 8.191 8.282 8.033 8.196 5,921,940 +0.07(+0.87%)
Aug 12, 2009 7.852 8.220 7.843 8.125 11,906,986 +0.28(+3.60%)
Aug 11, 2009 8.211 8.211 7.759 7.843 15,633,815 -0.30(-3.66%)
Aug 10, 2009 8.266 8.277 8.101 8.141 13,418,013 -0.30(-3.60%)
Aug 07, 2009 8.255 8.707 8.255 8.445 10,631,718 +0.25(+3.01%)
Aug 06, 2009 8.264 8.355 8.130 8.198 6,886,912 -0.06(-0.67%)
Aug 05, 2009 8.180 8.286 8.024 8.253 9,396,239 +0.22(+2.69%)
Aug 04, 2009 7.779 8.132 7.711 8.037 12,866,478 +0.01(+0.11%)
Aug 03, 2009 7.870 8.189 7.758 8.028 11,673,496 +0.30(+3.94%)
Jul 31, 2009 7.803 8.123 7.662 7.724 13,909,195 -0.13(-1.63%)
Jul 30, 2009 7.751 7.940 7.673 7.852 13,144,067 +0.21(+2.71%)
Jul 29, 2009 7.598 7.673 7.497 7.645 7,367,397 -0.03(-0.37%)
Jul 28, 2009 7.700 7.761 7.537 7.673 8,322,572 -0.12(-1.50%)
Jul 27, 2009 7.658 7.817 7.592 7.790 6,988,316 +0.14(+1.84%)
Jul 24, 2009 7.632 7.702 7.460 7.649 7,639,317 -0.04(-0.52%)
Jul 23, 2009 7.143 7.737 7.136 7.689 19,653,486 +0.57(+7.94%)
Jul 22, 2009 6.965 7.194 6.960 7.123 7,846,852 +0.09(+1.28%)
Jul 21, 2009 7.068 7.189 6.866 7.033 7,878,508 +0.04(+0.57%)
Jul 20, 2009 6.804 6.995 6.703 6.993 9,390,933 +0.25(+3.69%)
Jul 17, 2009 6.654 6.800 6.604 6.745 8,437,704 +0.02(+0.33%)
Jul 16, 2009 6.700 6.822 6.590 6.723 6,348,137 +0.03(+0.39%)
Jul 15, 2009 6.476 6.720 6.474 6.696 8,178,992 +0.30(+4.75%)
Jul 14, 2009 6.414 6.445 6.229 6.392 5,679,901 -0.01(-0.17%)
Jul 13, 2009 6.205 6.421 6.192 6.403 10,174,197 +0.25(+4.00%)
Jul 10, 2009 6.100 6.218 5.983 6.157 7,776,718 +0.02(+0.32%)
Jul 09, 2009 6.157 6.205 6.031 6.137 7,327,866 +0.04(+0.72%)
Jul 08, 2009 6.141 6.251 5.959 6.093 16,455,067 -0.04(-0.65%)
Jul 07, 2009 6.304 6.476 6.113 6.133 16,986,252 -0.47(-7.10%)
Jul 06, 2009 6.428 6.610 6.406 6.601 6,874,506 +0.11(+1.63%)
Jul 02, 2009 6.661 6.707 6.494 6.496 7,134,649 -0.28(-4.09%)
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.