WEYERHAEUSER $32.48

up +0.51


17/5/2013 04:17 PM  |  NYSE : WY  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

WY historical data

Date Open High Low Close Volume
8/5/2008 56.05 58.50 53.67 53.96 43456
8/4/2008 56.02 56.02 54.54 54.56 30281
8/1/2008 53.85 56.90 53.68 55.78 68254
7/31/2008 50.91 53.71 50.55 53.46 41932
7/30/2008 50.63 51.23 49.97 50.75 17924
7/29/2008 49.15 51.44 49.15 50.80 19349
7/28/2008 49.55 50.99 49.34 49.38 10333
7/25/2008 50.77 50.83 49.20 50.05 12245
7/24/2008 52.03 52.24 50.14 50.18 15781
7/23/2008 52.24 54.07 51.24 51.81 27882
7/22/2008 50.30 52.14 49.58 52.11 14522
7/21/2008 51.00 51.41 50.14 50.56 12636
7/18/2008 51.55 52.58 50.43 51.14 36902
7/17/2008 49.19 51.25 48.19 51.14 28501
7/16/2008 47.38 49.12 46.65 49.02 20700
7/15/2008 46.99 48.22 46.19 47.30 26121
7/14/2008 48.72 48.72 47.01 47.27 21947
7/11/2008 48.68 48.77 47.00 47.83 29752
7/10/2008 48.63 49.88 48.01 49.33 19690
7/9/2008 50.29 51.06 48.72 48.72 17957
7/8/2008 49.26 50.54 49.00 50.54 18558
7/7/2008 49.85 50.33 49.03 49.50 35373
7/2/2008 50.72 51.70 49.60 49.60 27769
7/1/2008 50.70 51.32 49.70 50.43 30396
6/30/2008 50.36 52.14 49.95 51.14 30752
6/27/2008 50.35 51.09 49.80 50.38 38231
6/26/2008 52.35 52.71 50.17 50.19 30144
6/25/2008 52.80 53.76 52.39 52.84 18153
6/24/2008 52.98 53.27 51.82 52.50 28576
6/23/2008 53.24 53.95 52.26 53.07 24073
6/20/2008 54.60 54.75 52.47 52.75 47909
6/19/2008 55.57 56.08 54.72 54.92 22733
6/18/2008 55.83 56.06 55.06 55.39 20629
6/17/2008 58.04 58.05 55.96 55.96 19816
6/16/2008 56.70 57.89 55.89 57.74 22537
6/13/2008 55.40 56.74 55.25 56.63 25310
6/12/2008 55.16 56.52 55.16 55.86 19974
6/11/2008 56.47 56.47 54.81 54.99 23546
6/10/2008 56.00 56.61 55.70 56.47 24579
6/9/2008 58.31 58.45 55.91 56.40 39429
6/6/2008 60.53 60.60 58.23 58.23 29238
6/5/2008 60.56 60.97 60.01 60.97 18725
6/4/2008 60.77 61.11 59.92 60.22 19664
6/3/2008 61.35 62.25 59.76 60.52 29776
6/2/2008 61.42 61.94 60.49 61.33 51519
5/30/2008 67.32 68.65 61.59 62.33 84128
5/29/2008 67.87 68.19 66.88 67.44 28581
5/28/2008 65.78 68.17 65.69 67.69 29734
5/27/2008 63.81 65.47 63.81 65.33 18560
5/23/2008 65.09 65.09 63.58 64.05 20094
5/22/2008 65.12 65.85 64.74 65.27 10449
5/21/2008 66.60 66.65 64.52 64.78 15416
5/20/2008 66.35 66.70 65.79 66.45 12222
5/19/2008 67.58 68.06 66.51 66.88 18809
Marketplace
Trading Center