WY: Historical Prices for WEYERHAEUSER CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.39	38.74	37.50	37.86	1,981,800	37.86
19-Nov-09	38.95	39.06	38.33	38.78	1,433,600	38.78
18-Nov-09	39.58	39.63	38.74	39.42	1,250,100	39.42
17-Nov-09	39.51	39.70	38.90	39.58	1,205,400	39.58
16-Nov-09	38.59	39.75	38.59	39.59	1,652,600	39.59
13-Nov-09	38.23	38.62	37.93	38.36	1,053,600	38.36
12-Nov-09	38.78	39.10	37.94	38.12	1,298,200	38.12
11-Nov-09	39.18	39.50	38.52	38.90	1,184,400	38.90
10-Nov-09	38.62	38.93	38.09	38.80	1,218,700	38.80
9-Nov-09	37.75	38.87	37.75	38.82	1,288,100	38.82
6-Nov-09	37.24	37.99	36.79	37.62	1,518,400	37.62
5-Nov-09	36.86	38.05	36.86	37.78	2,229,800	37.78
4-Nov-09	37.03	37.91	36.45	36.55	2,072,100	36.55
4-Nov-09	$ 0.05 Dividend
3-Nov-09	36.37	37.06	36.20	36.75	2,266,600	36.70
2-Nov-09	36.73	37.54	35.82	36.66	2,778,500	36.61
30-Oct-09	37.63	37.91	35.88	36.34	3,135,400	36.29
29-Oct-09	36.77	37.87	36.40	37.52	2,638,000	37.47
28-Oct-09	37.89	38.50	36.01	36.21	3,331,900	36.16
27-Oct-09	38.33	38.94	38.05	38.18	2,181,400	38.13
26-Oct-09	39.38	40.45	38.21	38.43	2,212,700	38.38
23-Oct-09	40.83	40.83	39.21	39.48	1,528,100	39.43
22-Oct-09	40.26	41.00	39.46	40.83	2,241,000	40.77
21-Oct-09	40.50	41.28	40.19	40.26	2,460,400	40.21
20-Oct-09	40.54	40.74	39.98	40.66	2,103,200	40.60
19-Oct-09	40.01	41.00	40.00	40.67	2,615,700	40.61
16-Oct-09	39.79	40.22	39.01	40.11	3,064,100	40.06
15-Oct-09	39.06	40.04	38.91	40.00	2,652,100	39.95
14-Oct-09	38.04	39.35	38.04	39.23	2,822,700	39.18
13-Oct-09	36.85	37.85	36.76	37.72	1,930,000	37.67
12-Oct-09	36.44	37.40	36.38	36.83	1,863,900	36.78
9-Oct-09	36.52	36.70	36.11	36.35	2,521,500	36.30
8-Oct-09	35.39	36.62	35.09	36.48	4,072,100	36.43
7-Oct-09	35.54	35.75	34.65	34.88	2,047,700	34.83
6-Oct-09	35.88	36.14	35.25	35.65	2,161,100	35.60
5-Oct-09	35.26	35.56	34.37	35.32	2,351,900	35.27
2-Oct-09	35.61	35.61	34.68	35.08	3,238,200	35.03
1-Oct-09	36.29	36.60	35.68	35.68	3,067,200	35.63
30-Sep-09	37.52	37.61	36.10	36.65	2,499,900	36.60
29-Sep-09	37.35	38.22	37.26	37.38	1,221,300	37.33
28-Sep-09	36.97	37.66	36.58	37.35	946,800	37.30
25-Sep-09	36.14	37.33	36.11	36.95	1,875,700	36.90
24-Sep-09	38.36	38.36	36.25	36.40	2,508,300	36.35
23-Sep-09	38.89	39.27	38.08	38.13	1,383,800	38.08
22-Sep-09	38.94	39.28	38.62	38.85	1,392,900	38.80
21-Sep-09	39.08	39.68	38.03	38.51	2,045,800	38.46
18-Sep-09	38.80	39.88	38.77	39.65	2,701,000	39.60
17-Sep-09	40.00	40.36	38.42	38.69	2,823,800	38.64
16-Sep-09	39.22	39.91	38.61	39.87	2,440,100	39.82
15-Sep-09	39.55	40.44	38.20	39.38	4,592,100	39.33
14-Sep-09	36.99	39.66	36.90	39.59	4,132,400	39.54
11-Sep-09	37.11	38.13	36.51	37.29	5,474,900	37.24
10-Sep-09	36.38	37.12	36.04	37.00	2,014,700	36.95
9-Sep-09	36.61	37.21	36.35	36.77	1,862,800	36.72
8-Sep-09	37.71	37.71	36.49	36.64	2,155,800	36.59
4-Sep-09	36.65	37.15	36.26	37.09	1,574,900	37.04
3-Sep-09	36.29	36.82	35.30	36.75	2,013,300	36.70
2-Sep-09	35.65	36.41	35.39	36.06	1,976,600	36.01
1-Sep-09	37.28	37.92	35.74	35.85	2,841,600	35.80
31-Aug-09	37.16	37.50	36.70	37.39	1,636,500	37.34
28-Aug-09	37.64	37.98	36.92	37.79	1,537,900	37.74
27-Aug-09	36.58	37.44	35.83	37.33	1,515,100	37.28
26-Aug-09	36.54	37.49	36.11	36.79	1,705,300	36.74
25-Aug-09	36.69	37.31	36.27	36.46	1,774,700	36.41
24-Aug-09	37.29	37.45	36.11	36.32	1,397,200	36.27
21-Aug-09	36.29	37.31	35.89	37.02	1,978,700	36.97
20-Aug-09	35.66	35.94	35.31	35.80	1,020,100	35.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions