$27.73 -1.79 (%) Weyerhaeuser Co - New York Stock Exchange, Inc.

Jun. 24, 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
2/2/201625.9225.9225.3125.334,895,580
2/1/201625.4426.2225.1526.097,993,236
1/29/201624.6725.6224.6225.6110,958,784
1/28/201624.7324.9124.2624.427,185,940
1/27/201624.7224.9124.3424.526,402,509
1/26/201624.6724.9724.5024.754,763,153
1/25/201625.3025.3824.4524.513,745,778
1/22/201625.3625.6324.9925.424,667,122
1/21/201624.7025.4624.5125.005,425,920
1/20/201625.2325.3023.7324.6010,461,826
1/19/201626.2326.2525.2825.476,689,370
1/15/201625.9226.1725.5325.825,296,759
1/14/201626.8926.9626.3726.415,584,249
1/13/201627.1227.6626.7126.755,326,883
1/12/201627.9327.9426.7027.028,042,172
1/11/201627.9828.1427.5127.615,552,471
1/8/201628.2328.4027.8427.905,022,781
1/7/201628.9228.9528.1028.164,917,361
1/6/201629.6329.6429.1229.244,843,246
1/5/201629.9430.0329.6329.902,722,797
1/4/201629.5129.8629.4429.833,556,759
12/31/201530.3330.3429.8429.982,302,927
12/30/201530.6030.7230.3230.341,998,313
12/29/201530.8330.9330.4830.612,261,379
12/28/201530.6430.6830.3430.572,360,388
12/24/201530.5830.8730.4830.721,470,145
12/23/201530.2730.6830.1930.623,872,293
12/22/201529.8730.3229.6530.152,981,275
12/21/201529.6829.8129.2729.693,958,332
12/18/201530.3830.3929.5129.517,028,573
12/17/201530.8631.0130.3930.643,945,748
12/16/201530.2430.9430.0730.873,822,845
12/15/201530.2230.3129.9230.104,199,582
12/14/201530.4030.6129.8530.014,741,533
12/11/201530.6430.9230.3330.483,145,920
12/10/201531.2131.2830.8230.933,188,688
12/9/201531.4531.7931.1031.193,791,476
12/8/201531.5831.7731.4331.552,167,983
12/7/201531.9531.9831.5731.773,182,281
12/4/201531.5932.1531.4632.054,882,520
12/3/201531.7531.8231.2131.463,700,202
12/2/201532.1032.1931.7031.762,887,342
12/1/201532.3732.7232.0032.147,141,088
11/30/201532.3332.5032.0932.175,049,832
11/27/201532.2832.5532.2432.371,858,479
11/25/201532.1532.3332.0532.283,255,315
11/24/201531.7832.1931.5832.173,384,803
11/23/201532.1532.3031.8231.963,426,889
11/20/201532.2232.2931.9832.194,954,441
11/19/201532.0032.1031.7231.935,245,668
11/18/201530.8531.9430.2631.938,781,630
11/17/201530.1431.1230.0030.758,472,596
11/16/201529.2530.2429.2430.147,608,586
11/13/201529.6029.7029.1229.255,870,052
11/12/201529.7229.7529.3929.395,182,855
11/11/201529.2529.9529.1029.818,244,667
11/10/201529.4429.5529.1929.247,685,561
11/9/201528.7629.8728.7229.5017,175,579
11/6/201530.7330.9130.3330.404,238,471
11/5/201530.9231.2430.7631.083,259,894
11/4/201531.1331.1730.8030.924,064,147
11/3/201530.6131.4930.5031.066,502,077
11/2/201529.7930.7729.4430.756,585,487
10/30/201529.1729.6629.0729.333,846,318
10/29/201529.1129.3228.8329.174,078,306
10/28/201528.7729.3228.7429.284,450,045
10/27/201529.1229.2628.8029.033,459,540
10/26/201530.0630.0829.1829.283,290,832
10/23/201530.0930.3129.7730.033,597,317
10/22/201529.4430.0729.3330.013,499,835
10/21/201529.2029.3228.9829.222,305,782
10/20/201529.2029.3428.9929.142,336,081
10/19/201529.3429.4929.0929.252,233,431
10/16/201529.0829.4729.0429.424,781,770
10/15/201528.8829.0028.5328.943,145,050
10/14/201528.8829.1328.7328.772,251,340
10/13/201528.5529.1228.5428.883,022,538
10/12/201528.7729.0428.6228.752,786,387
10/9/201528.7428.8828.4528.853,782,866
10/8/201528.1328.6028.0828.552,719,800
10/7/201527.9228.2427.9228.153,150,552
10/6/201527.9628.0127.7727.832,650,369
10/5/201527.5327.9827.5027.973,286,578
10/2/201526.8427.4626.7327.452,846,408
10/1/201527.6227.6226.7527.003,270,795
9/30/201527.2927.4127.1127.342,837,534
9/29/201526.8527.2226.8227.063,053,727
9/28/201527.1127.1926.7626.873,079,555
9/25/201527.3927.5027.0627.203,157,378
9/24/201527.4227.4527.0427.252,832,286
9/23/201527.7027.7427.3127.592,631,396
9/22/201528.0428.0927.6127.702,683,709
9/21/201528.3128.4228.0028.253,907,170
9/18/201528.3028.6628.1428.265,816,342
9/17/201528.4329.1528.3828.625,041,331
9/16/201527.3728.5727.3728.457,176,918
9/15/201527.4427.6327.0127.373,355,031
9/14/201527.3727.3927.0627.183,021,718
9/11/201527.2027.3726.8827.324,272,877
9/10/201526.9627.4926.9127.294,777,534
Trading Center