Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:09PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Weyerhaeuser Co. (WY)At 4:02PM ET: 39.11  Up 1.25 (3.30%)  
MORE ON WY
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0938.3938.7437.5037.861,981,80037.86
19-Nov-0938.9539.0638.3338.781,433,60038.78
18-Nov-0939.5839.6338.7439.421,250,10039.42
17-Nov-0939.5139.7038.9039.581,205,40039.58
16-Nov-0938.5939.7538.5939.591,652,60039.59
13-Nov-0938.2338.6237.9338.361,053,60038.36
12-Nov-0938.7839.1037.9438.121,298,20038.12
11-Nov-0939.1839.5038.5238.901,184,40038.90
10-Nov-0938.6238.9338.0938.801,218,70038.80
9-Nov-0937.7538.8737.7538.821,288,10038.82
6-Nov-0937.2437.9936.7937.621,518,40037.62
5-Nov-0936.8638.0536.8637.782,229,80037.78
4-Nov-0937.0337.9136.4536.552,072,10036.55
4-Nov-09 $ 0.05 Dividend
3-Nov-0936.3737.0636.2036.752,266,60036.70
2-Nov-0936.7337.5435.8236.662,778,50036.61
30-Oct-0937.6337.9135.8836.343,135,40036.29
29-Oct-0936.7737.8736.4037.522,638,00037.47
28-Oct-0937.8938.5036.0136.213,331,90036.16
27-Oct-0938.3338.9438.0538.182,181,40038.13
26-Oct-0939.3840.4538.2138.432,212,70038.38
23-Oct-0940.8340.8339.2139.481,528,10039.43
22-Oct-0940.2641.0039.4640.832,241,00040.77
21-Oct-0940.5041.2840.1940.262,460,40040.21
20-Oct-0940.5440.7439.9840.662,103,20040.60
19-Oct-0940.0141.0040.0040.672,615,70040.61
16-Oct-0939.7940.2239.0140.113,064,10040.06
15-Oct-0939.0640.0438.9140.002,652,10039.95
14-Oct-0938.0439.3538.0439.232,822,70039.18
13-Oct-0936.8537.8536.7637.721,930,00037.67
12-Oct-0936.4437.4036.3836.831,863,90036.78
9-Oct-0936.5236.7036.1136.352,521,50036.30
8-Oct-0935.3936.6235.0936.484,072,10036.43
7-Oct-0935.5435.7534.6534.882,047,70034.83
6-Oct-0935.8836.1435.2535.652,161,10035.60
5-Oct-0935.2635.5634.3735.322,351,90035.27
2-Oct-0935.6135.6134.6835.083,238,20035.03
1-Oct-0936.2936.6035.6835.683,067,20035.63
30-Sep-0937.5237.6136.1036.652,499,90036.60
29-Sep-0937.3538.2237.2637.381,221,30037.33
28-Sep-0936.9737.6636.5837.35946,80037.30
25-Sep-0936.1437.3336.1136.951,875,70036.90
24-Sep-0938.3638.3636.2536.402,508,30036.35
23-Sep-0938.8939.2738.0838.131,383,80038.08
22-Sep-0938.9439.2838.6238.851,392,90038.80
21-Sep-0939.0839.6838.0338.512,045,80038.46
18-Sep-0938.8039.8838.7739.652,701,00039.60
17-Sep-0940.0040.3638.4238.692,823,80038.64
16-Sep-0939.2239.9138.6139.872,440,10039.82
15-Sep-0939.5540.4438.2039.384,592,10039.33
14-Sep-0936.9939.6636.9039.594,132,40039.54
11-Sep-0937.1138.1336.5137.295,474,90037.24
10-Sep-0936.3837.1236.0437.002,014,70036.95
9-Sep-0936.6137.2136.3536.771,862,80036.72
8-Sep-0937.7137.7136.4936.642,155,80036.59
4-Sep-0936.6537.1536.2637.091,574,90037.04
3-Sep-0936.2936.8235.3036.752,013,30036.70
2-Sep-0935.6536.4135.3936.061,976,60036.01
1-Sep-0937.2837.9235.7435.852,841,60035.80
31-Aug-0937.1637.5036.7037.391,636,50037.34
28-Aug-0937.6437.9836.9237.791,537,90037.74
27-Aug-0936.5837.4435.8337.331,515,10037.28
26-Aug-0936.5437.4936.1136.791,705,30036.74
25-Aug-0936.6937.3136.2736.461,774,70036.41
24-Aug-0937.2937.4536.1136.321,397,20036.27
21-Aug-0936.2937.3135.8937.021,978,70036.97
20-Aug-0935.6635.9435.3135.801,020,10035.75
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions