Skip to main content

Weyerhaeuser Co (NY: WY )

29.15 +0.15 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 37.84 38.09 37.49 37.55 3,346,218 +0.61(+1.65%)
Jul 28, 2005 37.05 37.10 36.85 36.94 1,841,090 +0.03(+0.07%)
Jul 27, 2005 37.07 37.07 36.57 36.92 1,558,213 -0.01(-0.01%)
Jul 26, 2005 36.81 36.97 36.32 36.92 1,827,130 +0.15(+0.40%)
Jul 25, 2005 37.13 37.33 36.63 36.77 2,253,467 -0.43(-1.16%)
Jul 22, 2005 37.07 37.55 36.94 37.20 2,813,160 +0.26(+0.69%)
Jul 21, 2005 36.15 37.53 35.96 36.95 4,026,226 +0.74(+2.04%)
Jul 20, 2005 36.00 36.36 35.80 36.21 3,246,660 +0.21(+0.59%)
Jul 19, 2005 36.48 36.65 35.92 36.00 6,482,667 +0.99(+2.81%)
Jul 18, 2005 35.01 35.27 34.87 35.01 1,343,116 +0.02(+0.05%)
Jul 15, 2005 35.30 35.32 34.79 34.99 1,290,581 -0.28(-0.80%)
Jul 14, 2005 35.29 35.39 35.02 35.28 1,271,662 +0.02(+0.06%)
Jul 13, 2005 35.26 35.53 35.11 35.26 1,724,449 -0.01(-0.03%)
Jul 12, 2005 35.51 35.57 35.01 35.27 1,488,963 -0.26(-0.74%)
Jul 11, 2005 35.28 35.53 35.21 35.53 1,595,869 +0.29(+0.82%)
Jul 08, 2005 34.79 35.29 34.57 35.24 1,793,699 +0.56(+1.62%)
Jul 07, 2005 34.29 34.75 34.17 34.68 2,177,420 -0.04(-0.13%)
Jul 06, 2005 35.03 35.27 34.69 34.72 1,974,263 -0.50(-1.41%)
Jul 05, 2005 34.81 35.29 34.79 35.22 1,615,890 +0.44(+1.25%)
Jul 01, 2005 34.65 34.97 34.54 34.78 2,309,858 +0.13(+0.38%)
Jun 30, 2005 35.03 35.23 34.64 34.65 4,065,167 -0.92(-2.59%)
Jun 29, 2005 35.96 35.98 35.46 35.57 1,229,414 -0.45(-1.24%)
Jun 28, 2005 35.48 36.09 35.48 36.02 1,835,396 +0.63(+1.77%)
Jun 27, 2005 34.90 35.50 34.77 35.39 2,442,296 -0.05(-0.15%)
Jun 24, 2005 35.86 35.95 35.18 35.45 2,367,169 -0.50(-1.39%)
Jun 23, 2005 36.82 36.88 35.95 35.95 1,747,410 -0.88(-2.38%)
Jun 22, 2005 36.89 37.12 36.63 36.82 1,191,207 -0.07(-0.18%)
Jun 21, 2005 36.80 37.26 36.80 36.89 2,157,399 +0.23(+0.64%)
Jun 20, 2005 36.74 36.81 36.49 36.65 1,534,517 -0.30(-0.82%)
Jun 17, 2005 37.02 37.31 36.81 36.96 3,488,575 +0.41(+1.12%)
Jun 16, 2005 36.23 36.79 36.20 36.55 1,818,497 +0.43(+1.19%)
Jun 15, 2005 36.15 36.26 35.85 36.12 1,466,370 -0.05(-0.14%)
Jun 14, 2005 35.81 36.18 35.66 36.17 1,853,397 +0.34(+0.94%)
Jun 13, 2005 34.77 36.26 34.74 35.83 3,834,641 +0.91(+2.60%)
Jun 10, 2005 35.14 35.39 34.79 34.92 1,571,071 -0.10(-0.30%)
Jun 09, 2005 35.25 35.35 34.91 35.03 1,850,091 -0.39(-1.11%)
Jun 08, 2005 35.71 35.84 35.30 35.42 1,487,861 -0.19(-0.54%)
Jun 07, 2005 35.38 36.03 35.38 35.61 2,225,363 +0.36(+1.04%)
Jun 06, 2005 34.90 35.34 34.80 35.24 2,229,771 +0.34(+0.98%)
Jun 03, 2005 35.30 35.32 34.75 34.90 1,861,112 -0.42(-1.20%)
Jun 02, 2005 35.32 35.39 35.03 35.33 1,572,724 -0.02(-0.05%)
Jun 01, 2005 34.87 35.36 34.86 35.34 3,031,747 +0.42(+1.20%)
May 31, 2005 34.90 35.13 34.84 34.92 2,347,147 +0.07(+0.20%)
May 27, 2005 34.98 35.07 34.76 34.85 1,130,774 -0.08(-0.22%)
May 26, 2005 34.89 35.22 34.76 34.93 1,972,977 +0.09(+0.27%)
May 25, 2005 35.47 35.47 34.69 34.84 2,413,090 -0.10(-0.28%)
May 24, 2005 35.17 35.17 34.65 34.93 2,049,207 -0.31(-0.88%)
May 23, 2005 35.40 35.54 35.01 35.24 2,145,643 -0.13(-0.35%)
May 20, 2005 35.82 35.82 35.11 35.37 2,669,700 -0.32(-0.88%)
May 19, 2005 35.43 35.83 35.22 35.69 2,812,609 +0.26(+0.72%)
May 18, 2005 35.03 35.53 34.98 35.43 3,031,012 +0.40(+1.15%)
May 17, 2005 34.74 35.10 34.46 35.03 1,838,702 +0.31(+0.89%)
May 16, 2005 34.32 34.87 34.27 34.72 2,186,788 +0.50(+1.45%)
May 13, 2005 34.73 34.90 33.63 34.22 5,220,005 -0.84(-2.39%)
May 12, 2005 35.96 36.03 34.95 35.06 3,469,655 -0.79(-2.22%)
May 11, 2005 35.82 36.09 35.50 35.85 2,917,126 -0.05(-0.15%)
May 10, 2005 36.28 36.56 35.77 35.91 3,338,503 -0.51(-1.40%)
May 09, 2005 36.63 36.71 36.09 36.42 2,756,768 -0.33(-0.90%)
May 06, 2005 36.94 37.22 36.58 36.75 1,715,265 +0.01(+0.03%)
May 05, 2005 36.91 37.12 36.54 36.74 2,057,106 -0.24(-0.66%)
May 04, 2005 36.76 37.16 36.52 36.99 2,446,521 +0.09(+0.25%)
May 03, 2005 37.18 37.34 36.76 36.89 3,059,116 -0.38(-1.01%)
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.