Skip to main content

Weyerhaeuser Co (NY: WY )

29.00 -0.02 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 33.62 33.81 33.07 33.66 2,576,755 +0.04(+0.11%)
Feb 27, 2002 33.45 34.13 33.45 33.62 2,768,707 +0.30(+0.90%)
Feb 26, 2002 32.91 33.40 32.58 33.32 2,712,867 +0.46(+1.41%)
Feb 25, 2002 32.77 32.99 32.42 32.85 2,190,278 +0.19(+0.58%)
Feb 22, 2002 32.72 33.43 32.66 32.66 1,927,790 -0.14(-0.41%)
Feb 21, 2002 32.58 33.34 32.56 32.80 2,138,111 +0.20(+0.62%)
Feb 20, 2002 32.12 32.66 31.71 32.60 2,783,219 +0.65(+2.05%)
Feb 19, 2002 32.88 32.99 31.85 31.95 2,111,844 -0.79(-2.43%)
Feb 18, 2002 32.56 33.26 32.56 32.74 2,408,498 +0.00(+0.00%)
Feb 15, 2002 32.56 33.26 32.56 32.74 2,404,457 -0.05(-0.17%)
Feb 14, 2002 32.99 33.18 32.45 32.80 1,518,537 -0.17(-0.51%)
Feb 13, 2002 32.91 33.48 32.80 32.96 2,283,408 -0.12(-0.36%)
Feb 12, 2002 33.59 33.75 32.94 33.08 3,976,630 -0.84(-2.49%)
Feb 11, 2002 32.20 34.13 32.12 33.93 2,962,864 +1.86(+5.81%)
Feb 08, 2002 31.63 32.14 31.41 32.07 1,406,304 +0.35(+1.12%)
Feb 07, 2002 30.89 31.82 30.86 31.71 3,334,095 +0.96(+3.12%)
Feb 06, 2002 31.03 31.25 30.08 30.75 2,176,686 -0.35(-1.12%)
Feb 05, 2002 31.29 31.55 31.08 31.10 1,610,196 -0.05(-0.17%)
Feb 04, 2002 31.58 31.77 31.03 31.16 1,391,058 -0.38(-1.21%)
Feb 01, 2002 31.61 32.01 31.45 31.54 1,502,923 -0.21(-0.67%)
Jan 31, 2002 31.22 32.38 31.22 31.75 2,413,090 +0.60(+1.94%)
Jan 30, 2002 31.17 31.58 30.85 31.15 3,361,464 -0.23(-0.75%)
Jan 29, 2002 32.42 32.63 31.19 31.38 2,570,326 -1.05(-3.22%)
Jan 28, 2002 31.33 32.42 31.31 32.42 5,006,745 +1.50(+4.86%)
Jan 25, 2002 30.60 31.06 30.51 30.92 2,369,005 +0.31(+1.01%)
Jan 24, 2002 30.16 30.76 30.11 30.61 2,601,002 +0.71(+2.39%)
Jan 23, 2002 29.18 30.27 28.91 29.90 2,418,233 +0.65(+2.23%)
Jan 22, 2002 28.36 29.81 28.36 29.25 3,604,298 +1.20(+4.29%)
Jan 21, 2002 27.94 28.39 27.93 28.04 1,148,959 +0.00(+0.00%)
Jan 18, 2002 27.94 28.39 27.93 28.04 1,142,714 +0.10(+0.35%)
Jan 17, 2002 27.87 28.21 27.73 27.94 950,945 +0.22(+0.79%)
Jan 16, 2002 28.17 28.30 27.73 27.73 1,011,378 -0.36(-1.30%)
Jan 15, 2002 28.31 28.49 27.68 28.09 1,315,563 -0.28(-0.98%)
Jan 14, 2002 28.99 28.99 28.36 28.37 1,458,287 -0.70(-2.40%)
Jan 11, 2002 29.29 29.40 28.69 29.07 799,404 +0.01(+0.04%)
Jan 10, 2002 29.34 29.34 28.64 29.05 91,843 -0.39(-1.31%)
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.