Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weyerhaeuser Co (NY: WY )

33.24 -0.35 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 6.308 6.363 5.904 5.976 0 -0.30(-4.74%)
Jan 29, 2009 6.584 6.584 6.206 6.273 8,360,522 -0.37(-5.56%)
Jan 28, 2009 6.396 6.706 6.341 6.643 8,958,208 +0.42(+6.78%)
Jan 27, 2009 6.110 6.264 6.015 6.221 9,480,286 +0.14(+2.32%)
Jan 26, 2009 6.110 6.325 5.980 6.080 10,186,071 +0.00(+0.07%)
Jan 23, 2009 5.883 6.245 5.850 6.076 8,851,994 +0.06(+1.08%)
Jan 22, 2009 5.937 6.162 5.796 6.011 9,557,585 -0.04(-0.72%)
Jan 21, 2009 5.811 6.067 5.681 6.054 14,940,533 +0.28(+4.80%)
Jan 20, 2009 6.338 6.355 5.751 5.777 14,543,891 -0.59(-9.26%)
Jan 16, 2009 6.351 6.429 6.201 6.366 0 +0.09(+1.49%)
Jan 15, 2009 5.993 6.366 5.803 6.273 15,796,535 +0.29(+4.93%)
Jan 14, 2009 6.100 6.143 5.870 5.978 15,857,057 -0.31(-4.96%)
Jan 13, 2009 6.453 6.643 6.115 6.290 16,585,996 -0.20(-3.10%)
Jan 12, 2009 6.702 6.702 6.353 6.492 11,867,998 -0.22(-3.29%)
Jan 09, 2009 6.929 6.949 6.659 6.713 8,109,861 -0.22(-3.19%)
Jan 08, 2009 6.752 6.938 6.511 6.934 11,181,094 +0.16(+2.37%)
Jan 07, 2009 6.828 6.975 6.691 6.773 9,929,992 -0.17(-2.40%)
Jan 06, 2009 7.029 7.051 6.763 6.940 14,758,217 +0.02(+0.31%)
Jan 05, 2009 6.880 7.062 6.682 6.919 11,938,388 +0.01(+0.13%)
Jan 02, 2009 6.793 6.951 6.568 6.910 0 +0.28(+4.18%)
Jan 01, 2009 6.633 6.704 6.498 6.633 0 +0.00(+0.00%)
Dec 31, 2008 6.633 6.704 6.498 6.633 14,855,970 -0.01(-0.10%)
Dec 30, 2008 6.455 6.692 6.455 6.639 7,927,291 +0.15(+2.30%)
Dec 29, 2008 6.602 6.607 6.370 6.490 9,142,774 -0.13(-2.00%)
Dec 26, 2008 6.693 6.693 6.557 6.622 5,195,565 -0.02(-0.29%)
Dec 24, 2008 6.646 6.674 6.538 6.641 5,811,798 +0.02(+0.26%)
Dec 23, 2008 7.296 7.296 6.500 6.624 16,360,861 -0.31(-4.41%)
Dec 22, 2008 7.289 7.335 6.841 6.929 13,633,953 -0.35(-4.79%)
Dec 19, 2008 8.073 8.073 7.153 7.278 21,003,586 -0.77(-9.53%)
Dec 18, 2008 8.734 8.851 7.913 8.045 9,168,614 -0.65(-7.43%)
Dec 17, 2008 8.661 8.828 8.446 8.691 6,587,704 -0.06(-0.72%)
Dec 16, 2008 8.073 8.819 7.898 8.754 9,832,180 +0.76(+9.51%)
Dec 15, 2008 8.242 8.329 7.748 7.993 7,821,264 -0.19(-2.30%)
Dec 12, 2008 7.757 8.227 7.590 8.182 9,072,560 +0.33(+4.17%)
Dec 11, 2008 8.045 8.425 7.681 7.855 11,814,966 -0.29(-3.51%)
Dec 10, 2008 7.861 8.277 7.822 8.141 6,826,402 +0.36(+4.59%)
Dec 09, 2008 7.471 8.212 7.471 7.783 9,674,513 -0.01(-0.17%)
Dec 08, 2008 7.865 8.221 7.675 7.796 13,512,455 +0.13(+1.67%)
Dec 05, 2008 7.649 7.716 7.081 7.668 9,871,726 -0.01(-0.08%)
Dec 04, 2008 7.688 8.160 7.491 7.675 7,524,244 -0.17(-2.13%)
Dec 03, 2008 7.365 7.874 7.155 7.842 9,376,705 +0.37(+4.96%)
Dec 02, 2008 7.482 7.577 7.150 7.471 8,378,788 +0.11(+1.56%)
Dec 01, 2008 8.021 8.021 7.064 7.356 9,824,302 -0.80(-9.76%)
Nov 28, 2008 8.108 8.303 7.811 8.151 4,712,030 -0.12(-1.44%)
Nov 26, 2008 7.506 8.303 7.462 8.271 7,838,912 +0.62(+8.10%)
Nov 25, 2008 7.709 7.876 7.231 7.651 8,377,990 +0.14(+1.88%)
Nov 24, 2008 7.038 7.714 6.938 7.510 12,404,145 +0.65(+9.44%)
Nov 21, 2008 6.416 6.953 6.240 6.862 15,327,131 +0.59(+9.43%)
Nov 20, 2008 6.509 7.020 6.214 6.271 16,829,082 -0.28(-4.33%)
Nov 19, 2008 6.908 7.150 6.529 6.555 9,299,416 -0.45(-6.40%)
Nov 18, 2008 6.919 7.023 6.700 7.003 9,858,675 +0.10(+1.38%)
Nov 17, 2008 6.979 7.148 6.663 6.908 8,507,453 -0.20(-2.75%)
Nov 14, 2008 7.584 7.584 7.038 7.103 8,601,587 -0.55(-7.19%)
Nov 13, 2008 6.869 7.670 6.804 7.653 15,120,850 +0.85(+12.41%)
Nov 12, 2008 6.841 7.040 6.719 6.808 14,214,806 -0.18(-2.51%)
Nov 11, 2008 6.938 7.289 6.713 6.984 13,216,156 -0.07(-1.01%)
Nov 10, 2008 7.205 7.285 6.871 7.055 9,995,841 -0.03(-0.49%)
Nov 07, 2008 6.877 7.090 6.717 7.090 7,854,423 +0.25(+3.71%)
Nov 06, 2008 7.118 7.458 6.758 6.836 11,974,413 -0.38(-5.26%)
Nov 05, 2008 8.017 8.017 7.092 7.215 15,896,396 -0.95(-11.65%)
Nov 04, 2008 8.056 8.476 7.892 8.167 11,215,547 +0.30(+3.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.