$36.11 +0.81 (%) Weyerhaeuser Co - NYSE

Dec. 19, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
3/6/201429.8430.2929.8430.162,912,009
3/5/201429.5929.8629.3929.825,059,277
3/4/201429.6029.6429.4329.625,296,133
3/3/201429.3729.5329.1929.284,771,956
2/28/201429.5529.6529.3229.515,394,170
2/27/201429.8929.9829.3829.514,603,301
2/26/201429.7830.0729.7029.853,814,421
2/25/201430.2230.2329.8629.924,589,022
2/24/201430.1930.4330.1830.213,287,009
2/21/201430.4230.4330.1330.182,989,518
2/20/201430.3530.6030.2930.452,719,475
2/19/201430.4030.5930.2530.353,485,104
2/18/201430.4430.5530.3030.512,122,682
2/14/201430.3230.5330.2730.452,175,070
2/13/201430.1130.4530.0830.392,301,804
2/12/201430.2330.3130.0130.282,673,286
2/11/201429.9730.2429.8430.192,543,838
2/10/201429.8430.0329.6030.012,944,207
2/7/201429.6429.9029.3529.883,383,087
2/6/201429.1229.6129.0629.512,923,506
2/5/201429.3229.3328.8429.075,450,690
2/4/201429.4429.6529.2229.413,551,102
2/3/201429.8830.1229.1929.394,851,591
1/31/201429.9330.2729.6629.886,995,696
1/30/201430.7530.8930.5830.772,776,920
1/29/201430.5230.8430.4030.542,868,542
1/28/201430.4631.0530.4530.733,821,639
1/27/201430.2230.6830.1130.334,263,590
1/24/201430.4130.6230.1630.194,907,382
1/23/201430.9031.0630.5330.564,262,858
1/22/201431.1731.3631.0631.112,194,241
1/21/201431.0431.2330.9031.152,417,125
1/17/201431.2331.2530.9030.972,515,728
1/16/201431.0131.3031.0031.172,552,640
1/15/201430.9931.2130.8431.052,083,279
1/14/201430.6931.0830.6230.942,140,825
1/13/201430.9131.0430.4830.582,062,719
1/10/201431.1131.3230.9831.062,137,604
1/9/201430.9831.0530.6731.002,776,039
1/8/201431.0031.0430.5730.824,596,574
1/7/201430.9931.2830.4931.114,501,212
1/6/201431.4131.4330.8031.023,340,883
1/3/201431.1831.5931.1831.341,945,874
1/2/201431.3831.5831.1731.272,749,463
12/31/201331.4231.6031.3031.572,898,768
12/30/201331.3331.4831.2931.431,851,985
12/27/201331.4631.4631.1731.301,508,203
12/26/201331.4531.6031.1931.332,140,168
12/24/201331.3631.5431.2331.281,479,117
12/23/201331.5231.7131.3031.332,971,214
12/20/201331.2431.6231.1831.405,438,000
12/19/201331.1531.4931.0331.274,541,218
12/18/201330.3531.4030.1731.399,472,909
12/17/201330.4930.5329.9430.105,362,375
12/16/201330.1830.6130.0930.614,291,877
12/13/201329.8030.2129.7730.014,182,021
12/12/201329.5429.9029.4329.633,877,613
12/11/201329.9929.9929.2029.303,198,384
12/10/201330.0330.3529.9429.993,572,654
12/9/201329.9630.2729.8230.084,416,720
12/6/201329.6629.9429.4229.822,676,559
12/5/201329.3829.5329.1329.423,641,760
12/4/201329.3429.4429.0129.414,498,162
12/3/201329.5029.6429.3829.493,159,191
12/2/201330.1030.2529.5829.604,219,676
11/29/201330.5030.5929.9230.132,601,647
11/27/201329.8030.6829.7030.593,742,673
11/26/201329.5629.8629.4529.593,183,686
11/25/201329.4429.7329.2529.552,688,315
11/22/201329.5229.6029.2529.563,024,394
11/21/201329.2429.5229.1829.443,701,532
11/20/201329.6229.9429.0829.173,986,986
11/19/201329.6729.7729.5129.612,058,293
11/18/201329.8529.9429.5929.662,609,854
11/15/201329.7729.9029.6529.743,428,063
11/14/201329.4829.9829.4829.864,699,758
11/13/201329.0829.7828.9729.735,184,491
11/12/201329.1129.2228.8229.153,437,966
11/11/201329.1929.3528.9229.112,971,045
11/8/201329.0229.3328.5629.304,818,509
11/7/201329.4729.6429.0629.133,778,260
11/6/201329.7029.7429.3429.373,058,588
11/5/201330.1930.1929.4229.506,536,867
11/4/201330.7430.8030.2230.373,473,341
11/1/201330.4130.5829.9730.343,619,425
10/31/201330.5130.7530.1930.425,022,498
10/30/201330.7831.0230.4330.475,532,000
10/29/201331.2531.2830.7230.953,909,088
10/28/201331.3931.4831.0531.343,988,242
10/25/201331.8832.0030.9231.397,751,853
10/24/201330.4530.5030.1830.304,622,022
10/23/201330.2630.4830.1130.463,841,627
10/22/201329.9930.5129.9330.333,785,518
10/21/201330.0630.6029.7130.096,040,035
10/18/201330.1830.3129.9730.113,318,740
10/17/201329.2530.1329.1830.013,770,689
10/16/201328.9529.4228.8529.403,623,445
10/15/201329.1429.3028.7728.783,239,753
10/14/201329.0529.3428.9129.302,218,773
10/11/201328.7529.3428.7529.342,798,600
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center