$35.20 +0.09 (%) Weyerhaeuser Co - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
3/2/201535.1135.6034.9935.202,268,516
2/27/201535.0935.2134.8435.112,319,300
2/26/201534.9735.5834.9035.094,099,662
2/25/201534.9335.2434.8934.943,026,499
2/24/201535.6835.6835.0235.143,144,891
2/23/201535.5335.7535.4635.732,122,326
2/20/201535.2635.5935.1235.495,399,724
2/19/201535.3235.3735.0435.162,742,536
2/18/201534.8935.5434.8335.462,710,678
2/17/201535.4535.5334.9335.013,608,152
2/13/201535.4535.5735.2935.521,796,850
2/12/201535.2635.6435.1735.561,967,340
2/11/201535.2235.4034.9935.102,089,582
2/10/201535.0235.3834.9235.222,391,224
2/9/201534.8535.1434.8234.852,385,145
2/6/201535.6135.6134.7534.873,632,981
2/5/201535.4335.6635.3135.512,601,387
2/4/201535.4835.6035.0735.293,147,669
2/3/201535.2835.5835.0935.573,914,506
2/2/201535.8335.8334.8735.245,203,869
1/30/201535.3336.3535.1935.855,314,459
1/29/201535.6635.7035.1235.414,823,835
1/28/201536.1136.2835.5635.572,361,766
1/27/201535.8836.1135.8235.912,257,572
1/26/201536.0436.1235.7636.122,727,652
1/23/201536.5336.5636.0436.042,613,447
1/22/201535.9336.5335.7336.483,112,686
1/21/201535.7935.9035.4235.673,368,612
1/20/201536.7536.8935.7835.915,039,726
1/16/201536.3136.7036.0936.632,814,654
1/15/201536.6236.7736.3336.372,959,758
1/14/201536.4636.4836.0236.442,776,926
1/13/201536.8037.0436.5236.692,645,144
1/12/201536.5236.6736.3536.571,888,905
1/9/201536.5736.7936.4536.522,022,654
1/8/201536.4236.7336.3336.573,004,544
1/7/201535.7936.3535.7836.182,873,072
1/6/201536.2136.5035.9836.073,405,886
1/5/201535.9036.2435.9036.112,385,433
1/2/201535.8736.1935.8736.112,427,157
12/31/201436.4836.6735.8535.892,024,211
12/30/201436.6436.6936.3136.441,797,249
12/29/201436.5236.8736.5136.641,587,842
12/26/201436.7836.8836.5936.631,681,641
12/24/201436.7336.7836.5836.621,081,268
12/23/201436.5936.7836.4636.582,389,926
12/22/201436.2136.6236.2136.494,166,050
12/19/201435.4236.3835.3536.196,474,648
12/18/201435.2835.5635.1435.305,907,202
12/17/201434.8135.2534.7035.015,149,575
12/16/201435.5435.5834.6834.745,869,903
12/15/201435.9035.9935.5035.593,923,068
12/12/201435.8636.3935.7335.833,139,376
12/11/201436.0636.3936.0136.092,994,362
12/10/201436.1836.7036.0036.054,704,806
12/9/201435.6936.3535.6536.153,635,144
12/8/201435.5536.1735.5336.113,769,089
12/5/201435.2435.5535.0435.532,673,454
12/4/201435.3535.3735.0635.302,150,502
12/3/201435.3835.5035.2135.432,227,374
12/2/201435.1935.4435.0735.361,589,502
12/1/201435.2935.4535.1535.162,619,984
11/28/201435.0335.3434.9935.311,731,414
11/26/201435.3535.5434.8534.923,436,560
11/25/201434.8935.2934.7335.233,459,717
11/24/201434.5034.9134.4734.832,835,831
11/21/201434.4234.4734.2534.354,736,740
11/20/201434.0334.2934.0034.184,735,208
11/19/201434.3634.4434.1234.204,018,441
11/18/201434.0234.4834.0134.392,794,200
11/17/201433.9034.1333.8734.031,929,360
11/14/201433.9734.1233.7733.902,878,320
11/13/201434.0334.2833.8933.951,644,202
11/12/201434.2534.3633.8934.034,874,738
11/11/201434.3934.5134.2134.252,212,505
11/10/201434.1834.5434.1734.412,233,562
11/7/201434.1834.4934.1534.302,184,218
11/6/201434.3734.4834.1034.242,924,183
11/5/201434.5334.5334.1934.383,056,198
11/4/201434.2934.4934.0434.462,763,383
11/3/201433.8834.3933.8834.283,013,750
10/31/201433.6634.0433.0333.864,841,503
10/30/201433.0633.6332.8933.544,727,032
10/29/201433.8433.8532.9233.084,234,653
10/28/201434.1034.1333.7434.132,516,854
10/27/201433.8634.0533.6434.032,514,290
10/24/201433.6633.9533.5033.892,678,926
10/23/201433.5033.9033.4333.742,401,398
10/22/201433.7033.8833.2133.273,158,475
10/21/201433.4033.9533.1633.682,371,187
10/20/201432.9033.2732.7733.253,011,196
10/17/201432.6633.0532.5632.994,801,374
10/16/201431.7932.6731.7032.394,344,940
10/15/201432.1832.5131.6132.094,720,477
10/14/201432.3232.9432.1232.503,843,361
10/13/201432.0232.6032.0232.123,470,583
10/10/201431.8032.4931.7232.004,860,842
10/9/201432.1232.3131.6931.775,711,721
10/8/201431.8332.2331.8132.126,841,800
10/7/201432.1232.3131.8231.832,570,617
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center