$31.05 +0.44 (%) Weyerhaeuser Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
7/12/201631.5032.1031.4231.855,937,029
7/11/201630.7331.3830.6631.247,476,179
7/8/201630.4130.8930.3430.675,302,717
7/7/201630.0930.4329.9930.144,601,497
7/6/201629.5230.1529.5230.124,701,530
7/5/201629.8930.0629.5429.7012,197,614
7/1/201629.6530.1929.6530.124,555,305
6/30/201629.3230.0329.2629.7712,056,729
6/29/201628.5129.4128.5129.237,549,133
6/28/201627.1027.8826.9727.888,608,025
6/27/201627.4827.5226.5526.779,934,470
6/24/201628.7728.9427.7227.7313,021,573
6/23/201628.9229.5228.7529.526,694,537
6/22/201628.6728.8928.3028.627,174,331
6/21/201629.1629.2528.5428.585,776,275
6/20/201629.1229.2528.8729.025,637,721
6/17/201628.6928.8628.5028.697,402,414
6/16/201628.5428.7528.0828.724,949,198
6/15/201628.7629.0128.5928.704,852,508
6/14/201629.6929.7028.5828.759,539,474
6/13/201630.5830.7129.7029.715,515,523
6/10/201630.1830.6630.0430.595,058,285
6/9/201630.7830.7830.0130.375,041,410
6/8/201630.9331.1430.8030.872,957,246
6/7/201631.2231.3231.0931.193,539,928
6/6/201631.1431.3831.0631.143,913,217
6/3/201631.3531.6231.0431.123,489,433
6/2/201631.2731.3731.1331.333,071,237
6/1/201631.3531.5131.1331.323,096,337
5/31/201631.5631.7231.3831.506,074,250
5/27/201631.2531.6531.2031.482,887,528
5/26/201631.4631.5531.1931.253,306,341
5/25/201631.2031.6431.2031.453,404,117
5/24/201630.9131.2730.8531.134,196,611
5/23/201630.5531.0630.4230.873,477,654
5/20/201630.3530.6330.2730.429,257,084
5/19/201630.2530.3829.9930.315,258,187
5/18/201630.6430.9830.2230.464,760,536
5/17/201630.9331.0930.5230.694,398,848
5/16/201630.7431.1730.7430.974,127,750
5/13/201631.1431.4930.8130.864,332,548
5/12/201631.1331.3831.0231.233,476,646
5/11/201631.0131.3130.8330.994,331,619
5/10/201631.1431.2230.7931.094,568,192
5/9/201631.2631.4330.6730.9513,724,445
5/6/201631.3531.8430.5431.615,390,476
5/5/201631.4931.9031.3831.545,295,066
5/4/201631.4031.6731.3131.445,208,861
5/3/201631.7631.8331.3431.576,345,840
5/2/201632.2632.4432.0132.284,380,771
4/29/201631.9432.1931.8532.123,952,995
4/28/201632.5632.5631.9032.024,322,439
4/27/201632.3332.4832.0232.322,716,729
4/26/201631.9632.2931.9332.243,194,994
4/25/201632.1932.3631.8831.894,416,763
4/22/201631.9232.3631.8732.262,988,366
4/21/201631.8932.1731.7531.835,055,026
4/20/201632.0332.1731.9231.925,731,478
4/19/201632.0032.2031.6831.984,779,020
4/18/201631.5532.0031.5231.993,373,737
4/15/201631.6631.8131.5731.733,845,275
4/14/201631.8031.8831.5031.713,231,535
4/13/201631.4331.9231.3731.774,767,525
4/12/201631.2931.7331.1731.454,822,625
4/11/201631.3031.7031.2431.315,226,404
4/8/201630.7531.4030.7531.244,987,803
4/7/201630.6231.0330.5630.794,433,238
4/6/201630.7830.9930.2130.796,111,612
4/5/201630.8731.0630.7130.785,740,769
4/4/201631.1131.4530.9531.195,358,937
4/1/201630.8231.2930.7131.156,153,063
3/31/201631.0031.3330.8230.986,844,060
3/30/201631.2031.3830.9331.054,702,846
3/29/201630.5731.1630.3631.035,222,342
3/28/201630.4230.8130.2530.624,932,901
3/24/201630.1430.3929.8330.344,490,429
3/23/201630.5030.7230.2430.244,343,888
3/22/201630.0230.8230.0230.595,008,057
3/21/201630.0730.5530.0130.275,294,484
3/18/201630.1430.3329.8630.098,054,461
3/17/201629.4930.4929.4330.089,911,678
3/16/201629.1729.6229.0529.456,349,147
3/15/201628.8429.3828.6829.337,129,179
3/14/201628.5329.2328.5329.087,060,613
3/11/201628.3228.8028.3028.727,007,507
3/10/201627.6528.1027.5528.066,375,788
3/9/201627.7227.8227.4727.574,901,368
3/8/201627.5127.8327.4727.497,071,471
3/7/201627.3327.7227.2727.637,183,266
3/4/201626.9227.9126.8627.447,081,045
3/3/201627.3127.3927.0227.266,718,291
3/2/201626.5427.0926.5027.076,339,478
3/1/201626.1326.7526.0926.657,432,243
2/29/201625.5826.4325.5025.9812,182,373
2/26/201625.4726.0025.2525.598,375,823
2/25/201625.1325.4424.7025.367,486,611
2/24/201624.0025.3724.0025.0013,042,547
2/23/201623.5724.5923.2924.2511,825,068
2/22/201623.1923.6723.1123.5814,405,633
2/19/201623.7423.7422.6622.8723,395,771
Trading Center