$32.73 +0.15 (%) Weyerhaeuser Co - NYSE

May. 22, 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
8/16/201016.2616.5816.2316.251,995,500
8/13/201016.3816.6116.3516.362,185,300
8/12/201016.2316.6816.1016.464,030,000
8/11/201016.9217.0116.3016.365,579,900
8/10/201017.2517.4617.0117.242,902,600
8/9/201017.4217.4517.2717.412,151,000
8/6/201017.1017.2816.8617.172,784,700
8/5/201017.6617.7317.1917.243,019,300
8/4/201017.1517.6117.0917.504,041,800
8/3/201016.9317.1116.6616.983,557,600
8/2/201016.6816.9516.4516.915,556,700
7/30/201016.3616.4915.9716.225,657,800
7/29/201016.6916.8816.3316.495,842,400
7/28/201016.9616.9616.4416.594,355,100
7/27/201017.3217.3216.8616.965,600,900
7/26/201016.7717.0816.5717.056,154,200
7/23/201016.1016.6516.0616.636,400,400
7/22/201015.9016.2215.7016.118,283,400
7/21/201016.2016.2015.3215.5012,209,700
7/20/201015.7616.5015.2715.9410,220,000
7/19/201040.3141.8540.3141.839,773,000
7/16/201040.4540.8539.7640.508,034,900
7/15/201039.8740.7639.3040.645,178,000
7/14/201040.3140.3139.2439.873,509,000
7/13/201039.6541.1839.4240.226,509,300
7/12/201037.9341.9437.1238.868,323,400
7/9/201035.6136.0035.3435.841,557,800
7/8/201035.7435.9135.0435.641,650,800
7/7/201034.4835.4334.2935.412,567,600
7/6/201035.0835.1633.8634.312,520,900
7/2/201035.3735.4834.1934.491,859,400
7/1/201035.0635.6834.3235.143,569,900
6/30/201035.2535.8435.1435.203,824,300
6/29/201036.0136.1235.1535.403,904,200
6/28/201037.1737.3836.6236.822,668,700
6/25/201037.4037.5636.9537.303,382,800
6/24/201038.4838.7237.2437.304,630,600
6/23/201037.9338.9837.5638.813,182,400
6/22/201039.4439.8437.9538.062,228,000
6/21/201039.9640.2239.2339.453,069,500
6/18/201039.6339.7139.1939.252,459,900
6/17/201040.2340.2439.0339.432,546,600
6/16/201040.2540.5039.7139.952,642,800
6/15/201040.7540.8540.0940.752,282,200
6/14/201041.3541.7740.3540.442,130,900
6/11/201039.8241.1039.8241.011,909,300
6/10/201039.7240.2939.4140.201,725,200
6/9/201040.0140.2738.7038.952,476,200
6/8/201039.0039.6238.4139.522,598,900
6/7/201040.1440.1938.9338.983,704,200
6/4/201041.1641.4439.9540.122,752,600
6/3/201042.4542.7541.4841.971,517,700
6/2/201041.6642.4641.3842.451,954,900
6/1/201041.9642.8041.2741.362,119,500
5/28/201043.8543.8542.2742.582,103,800
5/27/201042.6643.1842.1643.143,160,300
5/26/201042.0842.8341.5141.572,785,000
5/25/201040.5141.5439.8541.533,581,100
5/24/201042.8043.1641.5441.671,963,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center