$31.84 -0.16 (%) Weyerhaeuser Co - NYSE

Jul. 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
7/2/201532.1532.3431.7831.842,279,279
7/1/201531.5332.0331.3532.002,618,887
6/30/201531.6831.8331.4631.503,079,783
6/29/201531.9732.1131.5031.532,221,671
6/26/201531.8632.2931.7632.073,134,072
6/25/201532.3032.4131.8431.862,614,904
6/24/201532.3132.5432.1832.252,636,759
6/23/201532.5332.5732.2032.312,124,982
6/22/201532.6832.7932.4432.572,491,508
6/19/201532.7032.7332.4532.574,804,594
6/18/201532.8233.0532.6932.715,711,259
6/17/201532.9733.0532.5232.676,050,615
6/16/201532.1033.1132.1032.966,783,988
6/15/201531.9532.2431.8932.043,111,399
6/12/201532.1332.3632.0132.061,987,364
6/11/201531.9232.2531.8732.173,342,279
6/10/201531.3832.0131.3831.803,188,908
6/9/201531.5031.6331.2131.242,477,792
6/8/201531.4831.8331.4431.512,341,028
6/5/201531.4831.8931.4331.463,567,528
6/4/201531.7931.9231.6431.6912,328,547
6/3/201532.1732.1731.8531.853,623,710
6/2/201532.5232.6232.2732.423,605,329
6/1/201532.5932.8032.3832.503,383,745
5/29/201532.9432.9832.5032.563,434,487
5/28/201533.0133.0632.6532.963,565,840
5/27/201533.0233.0632.7433.004,648,596
5/26/201532.6033.0332.4132.965,942,407
5/22/201532.4832.8732.3632.733,912,648
5/21/201532.5932.7132.4432.582,693,771
5/20/201532.7432.9132.5932.673,048,757
5/19/201532.0032.7331.9732.664,361,305
5/18/201532.3232.3732.0032.072,797,340
5/15/201532.6232.6432.2632.342,645,619
5/14/201532.2032.6732.1132.533,338,928
5/13/201532.1432.3631.9932.033,405,026
5/12/201532.2432.3331.8331.953,089,486
5/11/201532.4032.5332.1332.384,593,484
5/8/201532.4032.8132.4032.534,470,962
5/7/201531.2432.1331.1132.044,486,357
5/6/201531.1331.3231.0631.174,116,422
5/5/201531.5231.6131.0731.123,103,845
5/4/201531.9532.0731.4531.595,075,532
5/1/201531.3932.1531.1632.018,361,351
4/30/201531.6031.6731.2531.514,560,332
4/29/201531.9732.1231.6431.732,669,024
4/28/201532.0732.3331.9432.182,874,957
4/27/201532.3732.4532.0832.163,639,600
4/24/201531.8532.4731.8532.334,196,524
4/23/201531.7332.0031.5631.862,148,591
4/22/201531.6231.8031.5131.752,338,722
4/21/201531.8231.9931.5831.612,749,035
4/20/201531.6531.8831.6531.738,847,643
4/17/201532.0032.0931.5231.553,550,367
4/16/201531.8932.3031.4732.153,505,511
4/15/201532.0832.1531.9332.023,160,573
4/14/201532.1032.2231.8431.994,279,190
4/13/201532.2132.3532.0832.202,534,048
4/10/201532.2432.4432.2032.252,176,215
4/9/201532.3132.4132.0832.163,023,714
4/8/201532.2432.3632.0532.363,128,341
4/7/201532.5532.6032.1432.154,184,389
4/6/201532.5532.7532.4332.517,015,838
4/2/201532.8233.0432.6032.644,511,722
4/1/201533.1733.1932.6832.862,904,756
3/31/201533.0433.5632.9533.153,532,098
3/30/201533.2133.3432.9333.172,653,098
3/27/201533.0633.3232.9733.052,379,519
3/26/201533.2033.3532.7433.063,960,576
3/25/201534.2834.2833.2733.284,540,172
3/24/201534.3234.4934.2034.302,521,510
3/23/201534.4534.5634.2634.382,421,728
3/20/201534.1834.5533.8034.464,883,141
3/19/201533.9934.2633.8533.892,359,092
3/18/201533.4434.2633.1734.123,424,600
3/17/201533.5933.8333.4633.462,184,991
3/16/201533.2233.7833.2133.682,740,608
3/13/201533.6433.6732.9133.064,131,666
3/12/201533.5533.9033.4033.742,735,763
3/11/201533.2933.5033.1833.392,559,798
3/10/201533.2133.5833.1633.243,297,528
3/9/201533.0233.6933.0033.544,074,643
3/6/201533.8833.9732.8233.036,649,689
3/5/201534.3634.5334.1134.132,599,734
3/4/201534.6434.8434.1934.272,679,102
3/3/201535.0035.0934.5434.813,085,024
3/2/201535.1835.6034.9935.202,268,516
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!