Skip to main content

Weyerhaeuser Co (NY: WY )

29.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 36.66 36.78 36.55 36.59 800,518 -0.05(-0.15%)
Dec 30, 2004 36.61 36.74 36.47 36.64 909,103 +0.06(+0.16%)
Dec 29, 2004 36.46 36.68 36.46 36.58 909,471 +0.13(+0.34%)
Dec 28, 2004 36.03 36.46 36.03 36.46 937,765 +0.39(+1.09%)
Dec 27, 2004 36.54 36.60 35.97 36.06 1,300,819 -0.34(-0.94%)
Dec 23, 2004 36.40 36.52 36.25 36.41 1,147,035 -0.05(-0.15%)
Dec 22, 2004 36.49 36.66 36.24 36.46 1,523,685 +0.05(+0.13%)
Dec 21, 2004 36.43 36.51 36.24 36.41 1,225,121 +0.11(+0.31%)
Dec 20, 2004 36.39 36.78 36.21 36.30 1,111,759 -0.09(-0.25%)
Dec 17, 2004 36.11 36.57 36.11 36.39 1,931,937 +0.01(+0.03%)
Dec 16, 2004 36.61 36.61 35.93 36.38 3,469,218 -0.23(-0.62%)
Dec 15, 2004 36.28 36.70 36.24 36.61 1,307,984 +0.17(+0.48%)
Dec 14, 2004 36.58 36.66 36.20 36.43 1,610,774 -0.14(-0.39%)
Dec 13, 2004 36.50 36.73 36.41 36.58 2,041,257 +0.12(+0.33%)
Dec 10, 2004 37.33 37.33 36.32 36.46 1,494,655 -0.22(-0.59%)
Dec 09, 2004 36.15 36.78 35.82 36.67 1,528,278 +0.39(+1.08%)
Dec 08, 2004 35.93 36.35 35.79 36.28 1,677,652 +0.35(+0.98%)
Dec 07, 2004 36.47 36.59 35.91 35.93 2,551,112 -0.53(-1.46%)
Dec 06, 2004 36.38 36.68 36.09 36.46 1,674,161 -0.11(-0.30%)
Dec 03, 2004 36.60 36.74 36.23 36.57 1,374,311 -0.09(-0.24%)
Dec 02, 2004 36.83 36.89 36.40 36.66 2,113,463 -0.28(-0.75%)
Dec 01, 2004 36.06 36.96 36.03 36.93 2,198,531 +1.01(+2.82%)
Nov 30, 2004 35.79 36.04 35.65 35.92 1,478,120 +0.14(+0.38%)
Nov 29, 2004 36.19 36.23 35.60 35.79 1,711,275 -0.41(-1.13%)
Nov 26, 2004 36.06 36.34 36.05 36.19 714,531 +0.19(+0.51%)
Nov 24, 2004 35.60 36.26 35.58 36.01 1,226,959 +0.48(+1.36%)
Nov 23, 2004 36.11 36.20 35.20 35.52 1,753,533 -0.51(-1.40%)
Nov 22, 2004 35.38 36.11 35.35 36.03 1,511,008 +0.51(+1.44%)
Nov 19, 2004 36.14 36.14 35.37 35.52 1,216,118 -0.45(-1.26%)
Nov 18, 2004 36.01 36.30 35.91 35.97 1,023,384 -0.04(-0.11%)
Nov 17, 2004 35.80 36.55 35.80 36.01 2,012,962 +0.22(+0.61%)
Nov 16, 2004 35.60 36.06 35.52 35.79 2,505,730 -0.56(-1.53%)
Nov 15, 2004 36.28 36.40 36.09 36.35 1,207,667 -0.04(-0.10%)
Nov 12, 2004 36.29 36.38 35.91 36.38 1,558,778 +0.09(+0.25%)
Nov 11, 2004 36.08 36.32 35.86 36.29 911,124 +0.21(+0.59%)
Nov 10, 2004 36.15 36.33 35.93 36.08 1,657,993 -0.07(-0.18%)
Nov 09, 2004 35.76 36.38 35.76 36.15 2,372,157 +0.46(+1.30%)
Nov 08, 2004 35.49 35.73 35.32 35.68 1,483,815 +0.03(+0.09%)
Nov 05, 2004 35.83 35.92 35.42 35.65 1,591,849 +0.03(+0.08%)
Nov 04, 2004 34.75 35.66 34.45 35.62 2,024,353 +0.87(+2.51%)
Nov 03, 2004 34.29 34.87 34.29 34.75 2,070,654 +0.60(+1.75%)
Nov 02, 2004 34.33 34.66 34.08 34.15 3,111,493 -0.09(-0.25%)
Nov 01, 2004 34.09 34.46 33.65 34.24 2,647,020 +0.15(+0.43%)
Oct 29, 2004 33.64 34.09 33.64 34.09 1,560,248 +0.54(+1.61%)
Oct 28, 2004 33.61 33.73 33.22 33.55 1,861,751 -0.17(-0.52%)
Oct 27, 2004 33.58 34.09 33.16 33.73 2,092,518 -0.02(-0.05%)
Oct 26, 2004 33.25 33.74 33.04 33.74 2,801,354 +0.46(+1.39%)
Oct 25, 2004 32.87 33.46 32.84 33.28 2,494,706 +0.46(+1.41%)
Oct 22, 2004 34.07 34.60 32.82 32.82 3,642,477 -0.46(-1.37%)
Oct 21, 2004 32.96 33.60 32.79 33.28 1,815,083 +0.22(+0.66%)
Oct 20, 2004 32.63 33.12 32.43 33.06 1,792,668 +0.44(+1.33%)
Oct 19, 2004 33.55 33.55 32.62 32.62 2,799,517 -0.88(-2.62%)
Oct 18, 2004 34.04 34.05 33.31 33.50 2,944,297 -0.56(-1.65%)
Oct 15, 2004 34.26 34.62 33.91 34.06 2,334,309 +0.13(+0.39%)
Oct 14, 2004 34.31 34.35 33.92 33.93 2,347,354 -0.38(-1.11%)
Oct 13, 2004 35.09 35.09 33.96 34.31 2,361,868 -0.75(-2.14%)
Oct 12, 2004 35.30 35.30 34.88 35.06 1,448,906 -0.42(-1.20%)
Oct 11, 2004 35.49 35.75 35.41 35.49 972,123 +0.04(+0.12%)
Oct 08, 2004 35.45 35.77 35.23 35.44 1,352,815 -0.01(-0.02%)
Oct 07, 2004 36.25 36.25 35.39 35.45 1,931,018 -0.94(-2.59%)
Oct 06, 2004 36.05 36.52 35.80 36.39 1,654,502 +0.46(+1.27%)
Oct 05, 2004 36.09 36.09 35.32 35.93 4,093,170 -0.21(-0.57%)
Oct 04, 2004 36.22 36.37 35.93 36.14 1,965,376 -0.07(-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.