$35.41 +0.40 (%) Weyerhaeuser Co - NYSE

Dec. 18, 2014 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
3/15/201043.6443.7242.9343.37788,600
3/12/201043.9544.2943.4443.68982,300
3/11/201042.8743.8442.7843.791,204,500
3/10/201043.5643.7342.7643.001,377,100
3/9/201043.2544.0643.2543.551,020,900
3/8/201043.4343.9243.3543.591,041,900
3/5/201043.0043.4342.9043.38966,800
3/4/201042.9543.1542.1242.531,221,500
3/3/201042.6543.2442.4342.771,483,100
3/2/201041.8742.6541.8742.421,726,100
3/1/201040.6841.7840.6041.721,822,200
2/26/201041.4341.6340.3140.401,791,300
2/25/201041.4041.4040.5741.232,294,600
2/24/201041.2442.2041.0142.042,135,400
2/23/201041.1941.4840.6641.022,011,500
2/22/201041.4941.4940.5041.301,568,800
2/19/201040.5041.5840.3341.292,016,100
2/18/201040.0840.6740.0240.601,402,000
2/17/201040.7640.9739.9540.321,538,400
2/16/201040.0240.5439.8940.481,627,700
2/12/201039.0139.6138.6639.541,738,800
2/11/201039.3139.6938.9039.621,198,900
2/10/201039.7939.8838.7039.251,230,100
2/9/201039.8240.2639.0239.792,044,800
2/8/201039.5040.2239.2039.252,151,900
2/5/201040.0240.2638.2539.454,533,200
2/4/201041.7941.7940.2640.392,227,700
2/3/201042.3542.5341.5041.762,154,700
2/2/201041.0542.5840.5842.462,248,400
2/1/201040.3841.0139.8841.002,010,900
1/29/201040.8341.5039.8739.902,059,300
1/28/201041.5341.6540.1040.481,384,800
1/27/201041.3741.4440.4941.252,397,400
1/26/201041.2642.0041.1141.561,456,900
1/25/201041.8642.1540.9641.451,634,600
1/22/201041.7642.2641.1741.261,919,800
1/21/201043.9544.1241.9641.971,731,700
1/20/201044.3444.6343.6843.981,265,400
1/19/201043.5844.7443.5044.72809,900
1/15/201043.8944.1243.4043.591,333,600
1/14/201044.0144.1443.4643.86780,200
1/13/201043.9344.4043.4244.28727,000
1/12/201044.0244.4043.3343.88907,500
1/11/201044.1444.4943.7844.401,116,700
1/8/201044.2544.4543.7044.111,309,900
1/7/201044.5444.6443.7644.521,420,600
1/6/201044.3245.2343.9544.722,254,800
1/5/201044.2945.2443.6945.221,724,400
1/4/201043.8944.4343.4444.281,833,200
12/31/200943.9644.0743.0543.14701,900
12/30/200943.5543.8643.3943.86647,000
12/29/200943.9844.1543.5943.99760,100
12/28/200944.1944.3343.3643.71622,700
12/24/200944.0044.2343.8644.15289,600
12/23/200943.9143.9743.2043.86836,100
12/22/200943.0943.6942.9943.611,341,000
12/21/200942.8243.4542.8043.111,109,000
12/18/200942.7643.3442.3142.802,206,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center