$33.89 +0.15 (%) Weyerhaeuser Co - NYSE

Oct. 24, 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
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
7/30/201432.0932.2131.6231.823,783,978
7/29/201432.2732.2831.9531.963,622,042
7/28/201431.9432.3031.8532.274,861,281
7/25/201431.9332.1031.8431.922,034,080
7/24/201432.1832.2631.9532.053,152,398
7/23/201432.2832.3832.0932.123,078,266
7/22/201432.4732.5332.2732.273,673,363
7/21/201432.5232.5332.1932.263,997,464
7/18/201432.3332.6332.2532.586,425,663
7/17/201432.2532.5832.1732.257,772,719
7/16/201432.4332.5032.1932.426,652,204
7/15/201432.4132.6332.2832.299,120,585
7/14/201432.3932.4532.1732.249,145,196
7/11/201432.5732.7232.1632.389,855,992
7/10/201432.8133.0032.5432.5711,816,280
7/9/201433.3633.4833.0533.108,624,714
7/8/201433.2333.6033.0433.3511,892,142
7/7/201433.0933.2332.8533.1811,445,590
7/3/201432.7933.7532.6433.2257,594,697
7/2/201432.6733.1532.5532.9013,178,121
7/1/201433.0733.0932.4032.4522,729,005
6/30/201432.7133.2632.4833.0921,266,107
6/27/201432.6632.8732.2032.5827,737,931
6/26/201432.3332.7532.3132.7017,516,588
6/25/201432.1332.3631.7832.3218,857,621
6/24/201431.1532.4031.1532.1715,597,524
6/23/201431.0831.4131.0131.237,839,439
6/20/201430.8331.1230.6331.087,489,666
6/19/201430.8230.9430.7130.874,391,656
6/18/201430.9130.9430.5330.865,437,412
6/17/201430.7730.9530.7130.933,608,115
6/16/201430.7630.8830.5030.866,107,375
6/13/201430.9030.9530.5930.843,508,468
6/12/201431.0131.0730.7730.896,729,072
6/11/201431.1031.2130.8831.148,965,506
6/10/201431.2531.4031.1131.247,184,962
6/9/201431.3231.4731.2031.327,108,046
6/6/201431.3431.5931.3031.3410,570,858
6/5/201430.9731.3530.8431.2916,633,308
6/4/201431.0331.0630.7130.9812,129,219
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center