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

Weyerhaeuser Co (NY: WY )

33.78 +0.62 (+1.87%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 27, 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 (%)
Dec 31, 2002 10.42 10.53 10.30 10.49 2,899,188 +0.04(+0.35%)
Dec 30, 2002 10.32 10.49 10.26 10.46 3,115,853 +0.09(+0.91%)
Dec 27, 2002 10.44 10.47 10.32 10.36 3,347,995 -0.10(-0.92%)
Dec 26, 2002 10.46 10.55 10.44 10.46 3,627,502 -0.00(-0.04%)
Dec 24, 2002 10.47 10.52 10.44 10.46 2,091,148 -0.01(-0.08%)
Dec 23, 2002 10.45 10.51 10.37 10.47 4,139,621 -0.02(-0.18%)
Dec 20, 2002 10.46 10.61 10.38 10.49 7,486,678 +0.03(+0.28%)
Dec 19, 2002 10.57 10.69 10.43 10.46 3,261,235 -0.11(-1.03%)
Dec 18, 2002 10.68 10.71 10.54 10.57 5,632,829 -0.16(-1.47%)
Dec 17, 2002 10.62 10.87 10.61 10.73 6,627,989 +0.11(+1.02%)
Dec 16, 2002 10.25 10.62 10.19 10.62 4,761,947 +0.43(+4.25%)
Dec 13, 2002 10.27 10.36 10.13 10.19 5,189,650 -0.09(-0.83%)
Dec 12, 2002 10.36 10.42 10.13 10.27 5,273,127 -0.02(-0.17%)
Dec 11, 2002 10.02 10.35 9.962 10.29 3,830,099 +0.14(+1.41%)
Dec 10, 2002 9.928 10.16 9.894 10.15 3,275,773 +0.22(+2.21%)
Dec 09, 2002 10.22 10.22 9.926 9.926 2,903,409 -0.32(-3.12%)
Dec 06, 2002 10.02 10.28 10.02 10.25 5,382,867 -0.06(-0.62%)
Dec 05, 2002 10.45 10.46 10.26 10.31 3,106,474 -0.12(-1.10%)
Dec 04, 2002 10.45 10.53 10.36 10.42 5,123,994 -0.21(-1.98%)
Dec 03, 2002 10.86 10.87 10.58 10.64 4,818,693 -0.28(-2.58%)
Dec 02, 2002 11.22 11.26 10.68 10.92 6,678,169 -0.30(-2.66%)
Nov 29, 2002 11.18 11.24 11.08 11.22 3,336,739 +0.20(+1.82%)
Nov 27, 2002 10.60 11.06 10.60 11.02 3,133,205 +0.47(+4.49%)
Nov 26, 2002 10.62 10.66 10.44 10.54 3,224,655 -0.16(-1.51%)
Nov 25, 2002 10.55 10.83 10.53 10.70 3,672,055 +0.10(+0.95%)
Nov 22, 2002 10.66 10.90 10.54 10.60 6,095,705 -0.06(-0.58%)
Nov 21, 2002 10.08 10.67 10.05 10.67 5,713,962 +0.72(+7.25%)
Nov 20, 2002 9.851 9.969 9.792 9.945 5,071,938 +0.08(+0.80%)
Nov 19, 2002 9.691 10.06 9.689 9.866 2,442,409 +0.01(+0.15%)
Nov 18, 2002 10.05 10.11 9.836 9.851 2,942,334 -0.07(-0.71%)
Nov 15, 2002 9.860 10.00 9.770 9.922 3,736,773 +0.06(+0.65%)
Nov 14, 2002 9.531 9.926 9.531 9.858 4,064,585 +0.46(+4.85%)
Nov 13, 2002 9.446 9.659 9.301 9.401 5,458,372 -0.06(-0.59%)
Nov 12, 2002 9.233 9.553 9.212 9.457 5,756,638 +0.31(+3.38%)
Nov 11, 2002 9.457 9.474 9.120 9.148 4,864,183 -0.39(-4.11%)
Nov 08, 2002 9.670 9.866 9.446 9.540 3,521,984 -0.23(-2.36%)
Nov 07, 2002 10.02 10.02 9.651 9.770 4,618,911 -0.33(-3.29%)
Nov 06, 2002 9.911 10.16 9.781 10.10 3,451,169 +0.19(+1.94%)
Nov 05, 2002 9.894 9.958 9.787 9.911 2,053,161 +0.00(+0.02%)
Nov 04, 2002 9.915 10.09 9.864 9.909 4,212,311 +0.07(+0.69%)
Nov 01, 2002 9.670 9.868 9.563 9.841 3,080,211 +0.18(+1.88%)
Oct 31, 2002 9.702 9.755 9.553 9.659 4,814,003 -0.01(-0.07%)
Oct 30, 2002 9.873 9.883 9.574 9.666 5,997,221 -0.26(-2.66%)
Oct 29, 2002 10.12 10.16 9.723 9.930 4,782,113 -0.17(-1.67%)
Oct 28, 2002 10.31 10.31 9.981 10.10 6,303,929 +0.03(+0.32%)
Oct 25, 2002 9.719 10.08 9.617 10.07 140,691 +0.37(+3.80%)
Oct 24, 2002 9.990 10.11 9.617 9.698 4,873,563 -0.34(-3.40%)
Oct 23, 2002 9.738 10.05 9.711 10.04 4,787,272 +0.26(+2.64%)
Oct 22, 2002 9.915 9.971 9.595 9.781 7,297,682 -0.40(-3.90%)
Oct 21, 2002 9.566 10.22 9.446 10.18 6,626,582 +0.61(+6.42%)
Oct 18, 2002 9.499 9.585 9.318 9.563 3,790,236 +0.01(+0.16%)
Oct 17, 2002 9.595 9.723 9.502 9.549 3,180,572 +0.16(+1.75%)
Oct 16, 2002 9.591 9.649 9.384 9.384 6,239,211 -0.21(-2.16%)
Oct 15, 2002 9.169 9.595 9.169 9.591 6,091,953 +0.63(+6.99%)
Oct 14, 2002 8.849 9.026 8.828 8.964 2,753,807 +0.04(+0.43%)
Oct 11, 2002 8.849 9.171 8.764 8.926 8,847,637 +0.36(+4.21%)
Oct 10, 2002 8.060 8.623 8.050 8.566 6,513,560 +0.45(+5.60%)
Oct 09, 2002 8.536 8.536 7.964 8.111 8,555,467 -0.42(-4.97%)
Oct 08, 2002 8.348 8.651 8.103 8.536 9,729,774 +0.24(+2.90%)
Oct 07, 2002 8.828 8.900 8.288 8.295 6,606,885 -0.54(-6.13%)
Oct 04, 2002 9.084 9.207 8.721 8.836 5,483,227 -0.17(-1.85%)
Oct 03, 2002 9.256 9.476 8.956 9.003 6,847,468 -0.23(-2.52%)
Oct 02, 2002 9.802 9.802 9.201 9.235 5,065,373 -0.57(-5.79%)
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.