$36.19 +0.89 (%) Weyerhaeuser Co - NYSE

Dec. 19, 2014 | 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
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
11/21/201434.4234.4734.2534.354,736,740
11/20/201434.0334.2934.0034.184,735,208
11/19/201434.3634.4434.1234.204,018,441
11/18/201434.0234.4834.0134.392,794,200
11/17/201433.9034.1333.8734.031,929,360
11/14/201433.9734.1233.7733.902,878,320
11/13/201434.0334.2833.8933.951,644,202
11/12/201434.2534.3633.8934.034,874,738
11/11/201434.3934.5134.2134.252,212,505
11/10/201434.1834.5434.1734.412,233,562
11/7/201434.1834.4934.1534.302,184,218
11/6/201434.3734.4834.1034.242,924,183
11/5/201434.5334.5334.1934.383,056,198
11/4/201434.2934.4934.0434.462,763,383
11/3/201433.8834.3933.8834.283,013,750
10/31/201433.6634.0433.0333.864,841,503
10/30/201433.0633.6332.8933.544,727,032
10/29/201433.8433.8532.9233.084,234,653
10/28/201434.1034.1333.7434.132,516,854
10/27/201433.8634.0533.6434.032,514,290
10/24/201433.6633.9533.5033.892,678,926
10/23/201433.5033.9033.4333.742,401,398
10/22/201433.7033.8833.2133.273,158,475
10/21/201433.4033.9533.1633.682,371,187
10/20/201432.9033.2732.7733.253,011,196
10/17/201432.6633.0532.5632.994,801,374
10/16/201431.7932.6731.7032.394,344,940
10/15/201432.1832.5131.6132.094,720,477
10/14/201432.3232.9432.1232.503,843,361
10/13/201432.0232.6032.0232.123,470,583
10/10/201431.8032.4931.7232.004,860,842
10/9/201432.1232.3131.6931.775,711,721
10/8/201431.8332.2331.8132.126,841,800
10/7/201432.1232.3131.8231.832,570,617
10/6/201432.4732.6932.1532.222,695,060
10/3/201432.1932.5432.1132.422,609,041
10/2/201431.7932.2231.6132.063,101,814
10/1/201431.8631.9831.6231.783,906,370
9/30/201432.2432.2931.8631.863,022,037
9/29/201432.1032.3631.9732.253,181,444
9/26/201431.9332.3531.8232.323,235,409
9/25/201432.1132.1531.8531.962,850,445
9/24/201431.6432.3631.5532.173,420,640
9/23/201431.7532.0131.6331.653,816,533
9/22/201432.4032.5231.8531.874,499,297
9/19/201432.7432.8332.3432.394,896,811
9/18/201432.8933.0132.4732.634,132,232
9/17/201433.1633.3832.8532.892,928,592
9/16/201432.9533.2832.9033.104,143,684
9/15/201433.0733.2532.8332.932,700,761
9/12/201433.6633.6632.8933.094,707,283
9/11/201433.5733.8133.5333.691,786,263
9/10/201433.7833.8833.5533.731,689,392
9/9/201433.9134.0433.7633.842,389,414
9/8/201433.9734.0933.9134.002,507,770
9/5/201433.7934.0433.7933.954,022,675
9/4/201434.0934.1833.7733.902,925,550
9/3/201434.0434.1533.8733.893,485,428
9/2/201434.0034.1333.9233.991,858,313
8/29/201434.0234.1033.8733.952,970,735
8/28/201433.9834.1533.8833.952,289,356
8/27/201434.1134.3334.0034.141,910,242
8/26/201434.4234.6034.2434.282,687,771
8/25/201434.4934.5134.3234.461,862,234
8/22/201434.2934.4134.2634.282,027,542
8/21/201434.1034.4234.1034.384,236,482
8/20/201433.8734.1533.7834.103,470,558
8/19/201433.4734.0333.3833.973,826,927
8/18/201433.1533.4233.1433.422,766,712
8/15/201433.1333.1832.8332.962,292,588
8/14/201432.6133.1532.5033.063,871,449
8/13/201432.4332.4732.2232.341,438,553
8/12/201432.0432.4232.0132.332,225,346
8/11/201432.0032.2431.9432.102,838,631
8/8/201431.6032.0031.4332.002,506,223
8/7/201431.6631.7331.4731.551,653,101
8/6/201431.2731.6931.1631.612,161,342
8/5/201431.5231.7131.3131.422,677,728
8/4/201431.5731.7331.3431.612,917,881
8/1/201431.8932.0031.0931.235,706,929
7/31/201431.7331.8031.3031.325,407,874
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center