$31.10 -0.44 (%) Weyerhaeuser Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201631.6431.9730.9331.103,321,186
8/25/201631.0831.6531.0831.543,297,000
8/24/201631.5031.5231.0331.142,292,411
8/23/201631.4831.7831.3831.542,975,322
8/22/201631.1231.2330.7931.222,370,394
8/19/201631.2531.2930.8831.183,688,461
8/18/201631.7331.7531.1931.412,986,360
8/17/201631.5431.7131.4231.683,101,978
8/16/201631.8631.9931.5031.502,968,232
8/15/201631.9132.1631.8731.902,538,956
8/12/201632.1432.1931.6631.863,875,027
8/11/201632.8732.9132.4032.472,903,220
8/10/201632.3332.7432.3332.722,565,220
8/9/201632.3332.5232.2532.332,221,152
8/8/201632.7433.0132.3632.373,272,528
8/5/201632.5033.1732.1332.884,317,423
8/4/201632.3332.7332.1732.653,288,339
8/3/201632.3532.5631.8832.373,177,426
8/2/201632.7432.8332.3632.443,335,000
8/1/201632.7232.7732.5832.752,813,656
7/29/201632.2432.7732.2432.724,072,486
7/28/201632.4532.5932.1232.375,266,252
7/27/201632.9833.0732.4732.583,782,680
7/26/201632.5032.9232.4232.913,779,356
7/25/201632.3532.6032.3032.493,615,778
7/22/201632.3232.5032.1732.432,396,711
7/21/201632.3032.4832.2032.292,508,482
7/20/201632.0532.3531.9032.303,105,971
7/19/201632.0432.2231.9031.982,839,287
7/18/201631.9832.3031.9632.242,910,251
7/15/201632.0832.2531.9832.033,843,735
7/14/201632.1432.2631.9632.043,646,063
7/13/201631.9432.0931.6931.973,668,942
7/12/201631.5032.1031.4231.855,937,029
7/11/201630.7331.3830.6631.247,476,179
7/8/201630.4130.8930.3430.675,302,717
7/7/201630.0930.4329.9930.144,601,497
7/6/201629.5230.1529.5230.124,701,530
7/5/201629.8930.0629.5429.7012,197,614
7/1/201629.6530.1929.6530.124,555,305
6/30/201629.3230.0329.2629.7712,056,729
6/29/201628.5129.4128.5129.237,549,133
6/28/201627.1027.8826.9727.888,608,025
6/27/201627.4827.5226.5526.779,934,470
6/24/201628.7728.9427.7227.7313,021,573
6/23/201628.9229.5228.7529.526,694,537
6/22/201628.6728.8928.3028.627,174,331
6/21/201629.1629.2528.5428.585,776,275
6/20/201629.1229.2528.8729.025,637,721
6/17/201628.6928.8628.5028.697,402,414
6/16/201628.5428.7528.0828.724,949,198
6/15/201628.7629.0128.5928.704,852,508
6/14/201629.6929.7028.5828.759,539,474
6/13/201630.5830.7129.7029.715,515,523
6/10/201630.1830.6630.0430.595,058,285
6/9/201630.7830.7830.0130.375,041,410
6/8/201630.9331.1430.8030.872,957,246
6/7/201631.2231.3231.0931.193,539,928
6/6/201631.1431.3831.0631.143,913,217
6/3/201631.3531.6231.0431.123,489,433
6/2/201631.2731.3731.1331.333,071,237
6/1/201631.3531.5131.1331.323,096,337
5/31/201631.5631.7231.3831.506,074,250
5/27/201631.2531.6531.2031.482,887,528
5/26/201631.4631.5531.1931.253,306,341
5/25/201631.2031.6431.2031.453,404,117
5/24/201630.9131.2730.8531.134,196,611
5/23/201630.5531.0630.4230.873,477,654
5/20/201630.3530.6330.2730.429,257,084
5/19/201630.2530.3829.9930.315,258,187
5/18/201630.6430.9830.2230.464,760,536
5/17/201630.9331.0930.5230.694,398,848
5/16/201630.7431.1730.7430.974,127,750
5/13/201631.1431.4930.8130.864,332,548
5/12/201631.1331.3831.0231.233,476,646
5/11/201631.0131.3130.8330.994,331,619
5/10/201631.1431.2230.7931.094,568,192
5/9/201631.2631.4330.6730.9513,724,445
5/6/201631.3531.8430.5431.615,390,476
5/5/201631.4931.9031.3831.545,295,066
5/4/201631.4031.6731.3131.445,208,861
5/3/201631.7631.8331.3431.576,345,840
5/2/201632.2632.4432.0132.284,380,771
4/29/201631.9432.1931.8532.123,952,995
4/28/201632.5632.5631.9032.024,322,439
4/27/201632.3332.4832.0232.322,716,729
4/26/201631.9632.2931.9332.243,194,994
4/25/201632.1932.3631.8831.894,416,763
4/22/201631.9232.3631.8732.262,988,366
4/21/201631.8932.1731.7531.835,055,026
4/20/201632.0332.1731.9231.925,731,478
4/19/201632.0032.2031.6831.984,779,020
4/18/201631.5532.0031.5231.993,373,737
4/15/201631.6631.8131.5731.733,845,275
4/14/201631.8031.8831.5031.713,231,535
4/13/201631.4331.9231.3731.774,767,525
4/12/201631.2931.7331.1731.454,822,625
4/11/201631.3031.7031.2431.315,226,404
4/8/201630.7531.4030.7531.244,987,803
4/7/201630.6231.0330.5630.794,433,238
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center