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

Weyerhaeuser Co (NY: WY )

30.03 +0.51 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2010 10.14 10.19 10.06 10.12 6,768,408 -0.08(-0.83%)
Nov 29, 2010 10.19 10.25 10.04 10.20 6,141,384 -0.12(-1.17%)
Nov 26, 2010 10.39 10.40 10.26 10.33 2,782,330 -0.16(-1.50%)
Nov 24, 2010 10.37 10.48 10.48 10.48 3,126,901 +0.20(+1.95%)
Nov 23, 2010 10.31 10.43 10.20 10.28 7,291,093 -0.12(-1.16%)
Nov 22, 2010 10.35 10.52 10.30 10.40 5,926,225 -0.01(-0.12%)
Nov 19, 2010 10.47 10.48 10.34 10.42 5,111,257 -0.05(-0.52%)
Nov 18, 2010 10.48 10.67 10.44 10.47 6,079,011 +0.10(+0.99%)
Nov 17, 2010 10.25 10.58 10.21 10.37 7,057,368 +0.12(+1.12%)
Nov 16, 2010 10.57 10.60 10.20 10.25 7,942,543 -0.35(-3.32%)
Nov 15, 2010 10.62 10.91 10.55 10.60 9,419,707 +0.02(+0.23%)
Nov 12, 2010 10.67 10.79 10.47 10.58 6,863,645 -0.18(-1.69%)
Nov 11, 2010 10.58 10.80 10.51 10.76 5,689,771 +0.07(+0.68%)
Nov 10, 2010 10.53 10.75 10.45 10.69 6,526,445 +0.18(+1.73%)
Nov 09, 2010 10.80 10.90 10.43 10.51 11,680,664 +0.01(+0.12%)
Nov 08, 2010 10.56 10.81 10.39 10.50 8,689,252 -0.12(-1.09%)
Nov 05, 2010 10.31 10.66 10.27 10.61 9,288,059 +0.35(+3.40%)
Nov 04, 2010 10.08 10.34 10.03 10.26 8,962,366 +0.31(+3.08%)
Nov 03, 2010 9.956 10.07 9.822 9.956 8,234,236 +0.04(+0.37%)
Nov 02, 2010 9.980 10.00 9.871 9.919 4,673,759 +0.04(+0.37%)
Nov 01, 2010 9.895 10.02 9.780 9.883 6,916,997 +0.08(+0.80%)
Oct 29, 2010 9.587 9.877 9.575 9.805 11,001,482 +0.32(+3.38%)
Oct 28, 2010 9.611 9.666 9.357 9.484 6,421,821 -0.07(-0.76%)
Oct 27, 2010 9.478 9.557 9.460 9.557 5,089,970 -0.11(-1.13%)
Oct 25, 2010 9.575 9.672 9.502 9.666 8,505,743 +0.16(+1.72%)
Oct 22, 2010 9.412 9.508 9.387 9.502 5,215,753 +0.12(+1.29%)
Oct 21, 2010 9.297 9.442 9.261 9.381 6,790,417 +0.13(+1.44%)
Oct 20, 2010 9.236 9.327 9.164 9.248 7,616,905 +0.04(+0.46%)
Oct 19, 2010 9.194 9.375 9.128 9.206 8,608,808 -0.05(-0.59%)
Oct 18, 2010 9.381 9.424 9.236 9.261 10,439,185 -0.12(-1.29%)
Oct 15, 2010 9.593 9.593 9.285 9.381 10,288,766 -0.15(-1.52%)
Oct 14, 2010 9.599 9.635 9.442 9.526 7,664,484 -0.15(-1.56%)
Oct 13, 2010 9.641 9.774 9.557 9.678 7,915,858 +0.10(+1.07%)
Oct 12, 2010 9.557 9.611 9.431 9.575 5,891,001 +0.05(+0.57%)
Oct 11, 2010 9.557 9.641 9.496 9.520 3,781,799 -0.04(-0.44%)
Oct 08, 2010 9.563 9.678 9.520 9.563 6,921,520 -0.07(-0.75%)
Oct 07, 2010 9.738 9.762 9.575 9.635 4,698,713 -0.07(-0.75%)
Oct 06, 2010 9.708 9.738 9.611 9.708 6,219,757 -0.04(-0.43%)
Oct 05, 2010 9.672 9.774 9.581 9.750 165 +0.21(+2.22%)
Oct 04, 2010 9.659 9.762 9.496 9.539 8,090,692 -0.19(-1.93%)
Oct 01, 2010 9.726 9.780 9.599 9.726 7,837,850 +0.21(+2.16%)
Sep 30, 2010 9.859 9.859 9.472 9.520 496 -0.23(-2.36%)
Sep 29, 2010 9.883 9.919 9.720 9.750 2,481 -0.15(-1.53%)
Sep 28, 2010 9.883 9.950 9.738 9.901 661 +0.00(+0.00%)
Sep 27, 2010 9.871 9.986 9.795 9.901 7,413,501 +0.03(+0.31%)
Sep 24, 2010 9.659 9.895 9.641 9.871 10,524,802 +0.32(+3.35%)
Sep 23, 2010 9.551 9.641 9.369 9.551 10,327,239 +0.01(+0.06%)
Sep 22, 2010 9.285 9.569 9.267 9.545 14,058,213 +0.24(+2.53%)
Sep 21, 2010 9.520 9.551 9.236 9.309 14,666,368 -0.12(-1.28%)
Sep 20, 2010 9.696 9.696 9.430 9.430 12,735,117 -0.22(-2.32%)
Sep 17, 2010 9.653 9.702 9.460 9.653 10,078,236 +0.02(+0.25%)
Sep 15, 2010 9.690 9.762 9.551 9.629 9,559,611 -0.10(-0.99%)
Sep 14, 2010 9.847 9.907 9.653 9.726 8,254,731 -0.16(-1.59%)
Sep 13, 2010 9.968 10.03 9.799 9.883 8,883,084 +0.04(+0.43%)
Sep 10, 2010 9.780 9.889 9.732 9.841 6,423,772 +0.06(+0.62%)
Sep 09, 2010 9.865 9.919 9.696 9.780 8,623,742 +0.11(+1.19%)
Sep 08, 2010 9.502 9.768 9.460 9.666 10,120,810 +0.07(+0.76%)
Sep 07, 2010 9.817 9.829 9.545 9.593 944 -0.31(-3.17%)
Sep 03, 2010 9.986 10.09 9.889 9.907 12,913,012 +0.00(+0.00%)
Sep 02, 2010 9.847 9.944 9.744 9.907 492 +0.02(+0.18%)
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.