$31.73 +0.18 (%) Weyerhaeuser Co - NYSE

Apr. 20, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center