$31.55 -0.60 (%) Weyerhaeuser Co - NYSE

Apr. 17, 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
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
5/21/201040.8443.1440.6442.982,908,000
5/20/201042.2943.3641.9441.943,501,500
5/19/201044.0644.4842.7443.903,069,300
5/18/201046.2146.9744.1244.452,514,200
5/17/201046.3246.9644.6745.732,044,800
5/14/201046.5646.7445.5446.091,935,000
5/13/201048.0948.2346.8547.061,474,700
5/12/201047.4748.3947.3148.371,703,400
5/11/201046.9147.9946.4347.152,335,300
5/10/201047.3347.6946.2747.432,606,200
5/7/201044.6346.3643.9644.673,574,900
5/6/201048.7248.7242.0045.414,081,900
5/5/201048.4148.9047.2847.842,161,100
5/4/201049.9549.9648.1648.682,265,600
5/3/201049.5350.9649.5350.761,755,200
4/30/201050.5151.1949.5149.522,339,200
4/29/201050.5151.0349.8350.722,817,900
4/28/201049.1950.4849.0049.304,660,800
4/27/201052.0052.0049.9150.123,041,500
4/26/201053.4853.6951.9752.182,625,600
4/23/201051.9253.4051.4453.304,545,300
4/22/201050.4852.0150.0651.833,982,400
4/21/201049.9551.0649.7851.002,812,700
4/20/201048.6550.2948.6549.803,099,600
4/19/201047.4848.3147.1448.302,100,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center