Weyerhaeuser Co $28.74

up +0.14


24/4/2014 06:40 PM  |  NYSE : WY  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
4/24/201428.6428.8028.5028.743,611,720
4/23/201428.4328.7528.1828.604,220,240
4/22/201428.2028.5028.0028.453,032,460
4/21/201427.9028.2227.8428.202,254,330
4/17/201427.7927.9527.6727.874,481,880
4/16/201427.9928.0027.6627.903,417,440
4/15/201427.8727.9627.4827.763,800,970
4/14/201427.9127.9427.6027.892,676,400
4/11/201428.0928.2127.6827.724,001,210
4/10/201428.6328.8428.0928.193,402,730
4/9/201428.5828.9128.2128.675,372,460
4/8/201428.9529.1628.5028.557,066,150
4/7/201429.5729.6528.9929.014,038,550
4/4/201429.8029.8929.5529.603,598,970
4/3/201429.5029.8029.3529.754,277,740
4/2/201429.7929.8029.4429.473,046,380
4/1/201429.2429.7929.0429.793,754,630
3/31/201429.3629.4829.0729.352,350,600
3/28/201428.9929.2728.9329.182,596,810
3/27/201428.9728.9728.6328.844,620,270
3/26/201429.3129.3728.8828.892,459,760
3/25/201429.3729.4729.0629.252,475,510
3/24/201429.3329.3529.1029.232,511,120
3/21/201429.4729.6329.1829.294,288,150
3/20/201429.1129.2828.8929.283,591,400
3/19/201429.6829.6829.0129.174,369,600
3/18/201429.3729.6229.2729.614,133,510
3/17/201429.9730.0229.3029.334,801,600
3/14/201429.7530.0529.7529.863,710,010
3/13/201429.6829.8629.3729.785,842,590
3/12/201429.4929.7529.4929.602,549,330
3/11/201429.7629.7629.4829.602,474,640
3/10/201429.7929.8529.6029.673,561,450
3/7/201430.2330.2829.7829.793,323,440
3/6/201429.8430.2929.8430.162,912,010
3/5/201429.5929.8629.3929.825,059,280
3/4/201429.6029.6429.4329.625,296,130
3/3/201429.3729.5329.1929.284,771,960
2/28/201429.5529.6529.3229.515,394,170
2/27/201429.8929.9829.3829.514,603,300
2/26/201429.7830.0729.7029.853,814,420
2/25/201430.2230.2329.8629.924,589,020
2/24/201430.1930.4330.1830.213,287,010
2/21/201430.4230.4330.1330.182,989,520
2/20/201430.3530.6030.2930.452,719,480
2/19/201430.4030.5930.2530.353,485,100
2/18/201430.4430.5530.3030.512,122,680
2/14/201430.3230.5330.2730.452,175,070
2/13/201430.1130.4530.0830.392,301,800
2/12/201430.2330.3130.0130.282,673,290
2/11/201429.9730.2429.8430.192,543,840
2/10/201429.8430.0329.6030.012,944,210
2/7/201429.6429.9029.3529.883,383,090
2/6/201429.1229.6129.0629.512,923,510
2/5/201429.3229.3328.8429.075,450,690
2/4/201429.4429.6529.2229.413,551,100
2/3/201429.8830.1229.1929.394,851,590
1/31/201429.9330.2729.6629.886,995,700
1/30/201430.7530.8930.5830.772,776,920
1/29/201430.5230.8430.4030.542,868,540
1/28/201430.4631.0530.4530.733,821,640
1/27/201430.2230.6830.1130.334,263,590
1/24/201430.4130.6230.1630.194,907,380
1/23/201430.9031.0630.5330.564,262,860
1/22/201431.1731.3631.0631.112,194,240
1/21/201431.0431.2330.9031.152,417,120
1/17/201431.2331.2530.9030.972,515,730
1/16/201431.0131.3031.0031.172,552,640
1/15/201430.9931.2130.8431.052,083,280
1/14/201430.6931.0830.6230.942,140,820
1/13/201430.9131.0430.4830.582,062,720
1/10/201431.1131.3230.9831.062,137,600
1/9/201430.9831.0530.6731.002,776,040
1/8/201431.0031.0430.5730.824,596,570
1/7/201430.9931.2830.4931.114,501,210
1/6/201431.4131.4330.8031.023,340,880
1/3/201431.1831.5931.1831.341,945,870
1/2/201431.3831.5831.1731.272,749,460
12/31/201331.4231.6031.3031.572,898,770
12/30/201331.3331.4831.2931.431,851,980
12/27/201331.4631.4631.1731.301,508,200
12/26/201331.4531.6031.1931.332,140,170
12/24/201331.3631.5431.2331.281,479,120
12/23/201331.5231.7131.3031.332,971,210
12/20/201331.2431.6231.1831.405,438,000
12/19/201331.1531.4931.0331.274,541,220
12/18/201330.3531.4030.1731.399,472,910
12/17/201330.4930.5329.9430.105,362,380
12/16/201330.1830.6130.0930.614,291,880
12/13/201329.8030.2129.7730.014,182,020
12/12/201329.5429.9029.4329.633,877,610
12/11/201329.9929.9929.2029.303,198,380
12/10/201330.0330.3529.9429.993,572,650
12/9/201329.9630.2729.8230.084,416,720
12/6/201329.6629.9429.4229.822,676,560
12/5/201329.3829.5329.1329.423,641,760
12/4/201329.3429.4429.0129.414,498,160
12/3/201329.5029.6429.3829.493,159,190
12/2/201330.1030.2529.5829.604,219,680
11/29/201330.5030.5929.9230.132,601,650
Trading Center