$22.60 +0.38 (%) Weyerhaeuser Co - NYSE

Feb. 12, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
2/11/201622.3522.5322.0622.228,462,822
2/10/201623.2923.4922.6222.684,817,269
2/9/201623.1723.5222.6723.086,017,205
2/8/201623.8623.8822.9323.407,657,491
2/5/201625.6025.6423.9023.998,204,075
2/4/201625.3926.0425.3825.746,348,888
2/3/201625.4825.6724.7625.464,905,853
2/2/201625.9225.9225.3125.334,895,580
2/1/201625.4426.2225.1526.097,993,236
1/29/201624.6725.6224.6225.6110,958,784
1/28/201624.7324.9124.2624.427,185,940
1/27/201624.7224.9124.3424.526,402,509
1/26/201624.6724.9724.5024.754,763,153
1/25/201625.3025.3824.4524.513,745,778
1/22/201625.3625.6324.9925.424,667,122
1/21/201624.7025.4624.5125.005,425,920
1/20/201625.2325.3023.7324.6010,461,826
1/19/201626.2326.2525.2825.476,689,370
1/15/201625.9226.1725.5325.825,296,759
1/14/201626.8926.9626.3726.415,584,249
1/13/201627.1227.6626.7126.755,326,883
1/12/201627.9327.9426.7027.028,042,172
1/11/201627.9828.1427.5127.615,552,471
1/8/201628.2328.4027.8427.905,022,781
1/7/201628.9228.9528.1028.164,917,361
1/6/201629.6329.6429.1229.244,843,246
1/5/201629.9430.0329.6329.902,722,797
1/4/201629.5129.8629.4429.833,556,759
12/31/201530.3330.3429.8429.982,302,927
12/30/201530.6030.7230.3230.341,998,313
12/29/201530.8330.9330.4830.612,261,379
12/28/201530.6430.6830.3430.572,360,388
12/24/201530.5830.8730.4830.721,470,145
12/23/201530.2730.6830.1930.623,872,293
12/22/201529.8730.3229.6530.152,981,275
12/21/201529.6829.8129.2729.693,958,332
12/18/201530.3830.3929.5129.517,028,573
12/17/201530.8631.0130.3930.643,945,748
12/16/201530.2430.9430.0730.873,822,845
12/15/201530.2230.3129.9230.104,199,582
12/14/201530.4030.6129.8530.014,741,533
12/11/201530.6430.9230.3330.483,145,920
12/10/201531.2131.2830.8230.933,188,688
12/9/201531.4531.7931.1031.193,791,476
12/8/201531.5831.7731.4331.552,167,983
12/7/201531.9531.9831.5731.773,182,281
12/4/201531.5932.1531.4632.054,882,520
12/3/201531.7531.8231.2131.463,700,202
12/2/201532.1032.1931.7031.762,887,342
12/1/201532.3732.7232.0032.147,141,088
11/30/201532.3332.5032.0932.175,049,832
11/27/201532.2832.5532.2432.371,858,479
11/25/201532.1532.3332.0532.283,255,315
11/24/201531.7832.1931.5832.173,384,803
11/23/201532.1532.3031.8231.963,426,889
11/20/201532.2232.2931.9832.194,954,441
11/19/201532.0032.1031.7231.935,245,668
11/18/201530.8531.9430.2631.938,781,630
11/17/201530.1431.1230.0030.758,472,596
11/16/201529.2530.2429.2430.147,608,586
11/13/201529.6029.7029.1229.255,870,052
11/12/201529.7229.7529.3929.395,182,855
11/11/201529.2529.9529.1029.818,244,667
11/10/201529.4429.5529.1929.247,685,561
11/9/201528.7629.8728.7229.5017,175,579
11/6/201530.7330.9130.3330.404,238,471
11/5/201530.9231.2430.7631.083,259,894
11/4/201531.1331.1730.8030.924,064,147
11/3/201530.6131.4930.5031.066,502,077
11/2/201529.7930.7729.4430.756,585,487
10/30/201529.1729.6629.0729.333,846,318
10/29/201529.1129.3228.8329.174,078,306
10/28/201528.7729.3228.7429.284,450,045
10/27/201529.1229.2628.8029.033,459,540
10/26/201530.0630.0829.1829.283,290,832
10/23/201530.0930.3129.7730.033,597,317
10/22/201529.4430.0729.3330.013,499,835
10/21/201529.2029.3228.9829.222,305,782
10/20/201529.2029.3428.9929.142,336,081
10/19/201529.3429.4929.0929.252,233,431
10/16/201529.0829.4729.0429.424,781,770
10/15/201528.8829.0028.5328.943,145,050
10/14/201528.8829.1328.7328.772,251,340
10/13/201528.5529.1228.5428.883,022,538
10/12/201528.7729.0428.6228.752,786,387
10/9/201528.7428.8828.4528.853,782,866
10/8/201528.1328.6028.0828.552,719,800
10/7/201527.9228.2427.9228.153,150,552
10/6/201527.9628.0127.7727.832,650,369
10/5/201527.5327.9827.5027.973,286,578
10/2/201526.8427.4626.7327.452,846,408
10/1/201527.6227.6226.7527.003,270,795
9/30/201527.2927.4127.1127.342,837,534
9/29/201526.8527.2226.8227.063,053,727
9/28/201527.1127.1926.7626.873,079,555
9/25/201527.3927.5027.0627.203,157,378
9/24/201527.4227.4527.0427.252,832,286
9/23/201527.7027.7427.3127.592,631,396
9/22/201528.0428.0927.6127.702,683,709
9/21/201528.3128.4228.0028.253,907,170
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center