$27.94 -0.30 (%) Weyerhaeuser Co - NYSE

Aug. 31, 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
8/31/201528.1828.2627.8727.943,873,674
8/28/201528.0528.4127.7528.243,658,462
8/27/201527.7028.2327.4128.004,385,955
8/26/201527.4927.5726.8427.4810,312,506
8/25/201528.6629.0526.8826.907,857,027
8/24/201529.2629.4228.0328.179,552,989
8/21/201530.4430.5329.9629.974,436,296
8/20/201530.7430.8330.5330.583,013,738
8/19/201531.0231.1930.8430.912,576,682
8/18/201531.0431.2130.8631.152,475,181
8/17/201531.1431.2230.9131.082,881,040
8/14/201531.0131.2130.7031.193,993,869
8/13/201530.8331.1630.6930.995,021,349
8/12/201530.6530.9730.3530.953,461,470
8/11/201530.9731.0330.7630.813,317,052
8/10/201531.2231.3430.9331.063,509,691
8/7/201530.6131.0930.4931.062,949,161
8/6/201530.7830.8830.4630.662,754,746
8/5/201531.0931.3030.7930.793,033,563
8/4/201530.8231.0930.8031.073,483,503
8/3/201530.6730.8630.4830.822,666,647
7/31/201530.6331.3730.6330.693,197,167
7/30/201530.1430.5230.0430.463,261,303
7/29/201530.0330.4629.9530.302,814,512
7/28/201530.1030.1829.9130.054,155,399
7/27/201529.7130.0529.6329.995,260,386
7/24/201529.9830.0529.7629.771,680,210
7/23/201530.1430.1629.8730.033,029,397
7/22/201530.2530.5430.1230.182,011,488
7/21/201530.5030.6230.1230.262,957,342
7/20/201530.4430.6630.3530.542,290,658
7/17/201530.9630.9630.3330.484,894,380
7/16/201530.7731.2630.7430.964,295,136
7/15/201531.2231.3931.0331.212,484,922
7/14/201531.6231.6731.2431.263,056,899
7/13/201531.4531.6931.2931.653,541,355
7/10/201531.4631.6031.2431.292,355,017
7/9/201531.7631.8631.2531.262,457,032
7/8/201531.8931.9831.4431.562,281,249
7/7/201531.8132.1631.6232.062,992,236
7/6/201531.6031.8931.6031.732,423,670
7/2/201532.1532.3431.7831.842,279,279
7/1/201531.5332.0331.3532.002,618,887
6/30/201531.6831.8331.4631.503,079,783
6/29/201531.9732.1131.5031.532,221,671
6/26/201531.8632.2931.7632.073,134,072
6/25/201532.3032.4131.8431.862,614,904
6/24/201532.3132.5432.1832.252,636,759
6/23/201532.5332.5732.2032.312,124,982
6/22/201532.6832.7932.4432.572,491,508
6/19/201532.7032.7332.4532.574,804,594
6/18/201532.8233.0532.6932.715,711,259
6/17/201532.9733.0532.5232.676,050,615
6/16/201532.1033.1132.1032.966,783,988
6/15/201531.9532.2431.8932.043,111,399
6/12/201532.1332.3632.0132.061,987,364
6/11/201531.9232.2531.8732.173,342,279
6/10/201531.3832.0131.3831.803,188,908
6/9/201531.5031.6331.2131.242,477,792
6/8/201531.4831.8331.4431.512,341,028
6/5/201531.4831.8931.4331.463,567,528
6/4/201531.7931.9231.6431.6912,328,547
6/3/201532.1732.1731.8531.853,623,710
6/2/201532.5232.6232.2732.423,605,329
6/1/201532.5932.8032.3832.503,383,745
5/29/201532.9432.9832.5032.563,434,487
5/28/201533.0133.0632.6532.963,565,840
5/27/201533.0233.0632.7433.004,648,596
5/26/201532.6033.0332.4132.965,942,407
5/22/201532.4832.8732.3632.733,912,648
5/21/201532.5932.7132.4432.582,693,771
5/20/201532.7432.9132.5932.673,048,757
5/19/201532.0032.7331.9732.664,361,305
5/18/201532.3232.3732.0032.072,797,340
5/15/201532.6232.6432.2632.342,645,619
5/14/201532.2032.6732.1132.533,338,928
5/13/201532.1432.3631.9932.033,405,026
5/12/201532.2432.3331.8331.953,089,486
5/11/201532.4032.5332.1332.384,593,484
5/8/201532.4032.8132.4032.534,470,962
5/7/201531.2432.1331.1132.044,486,357
5/6/201531.1331.3231.0631.174,116,422
5/5/201531.5231.6131.0731.123,103,845
5/4/201531.9532.0731.4531.595,075,532
5/1/201531.3932.1531.1632.018,361,351
4/30/201531.6031.6731.2531.514,560,332
4/29/201531.9732.1231.6431.732,669,024
4/28/201532.0732.3331.9432.182,874,957
4/27/201532.3732.4532.0832.163,639,600
4/24/201531.8532.4731.8532.334,196,524
4/23/201531.7332.0031.5631.862,148,591
4/22/201531.6231.8031.5131.752,338,722
4/21/201531.8231.9931.5831.612,749,035
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!