Weyerhaeuser Co $34.28

down -0.10


22/8/2014 04:03 PM  |  NYSE : WY  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
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
10/10/201328.5228.9528.4628.943,820,157
10/9/201328.1928.4728.0128.253,367,535
10/8/201328.5028.6228.1228.124,215,412
10/7/201328.3328.7628.2528.603,193,117
10/4/201328.6928.8828.4428.593,169,565
10/3/201328.9329.0528.3428.773,736,345
10/2/201328.9529.2028.7629.073,023,095
10/1/201328.7229.2328.6229.133,334,224
9/30/201328.6628.8328.4228.633,786,594
9/27/201328.6628.9928.5628.933,010,893
9/26/201328.6228.9628.5728.823,174,072
9/25/201328.4428.7428.3428.533,711,363
9/24/201328.3428.7928.2228.354,756,213
9/23/201328.6728.8228.1728.264,364,496
9/20/201329.2529.3428.6928.815,042,281
9/19/201329.2829.6429.1629.275,100,064
9/18/201328.4829.2928.1329.296,020,064
9/17/201328.8228.9428.5228.582,618,943
9/16/201328.9529.1728.5828.773,344,654
9/13/201328.3628.5228.2228.392,707,842
9/12/201328.5128.6228.1628.323,260,062
9/11/201328.6728.7328.2128.434,317,196
9/10/201329.0629.0928.4828.784,579,317
9/9/201328.5729.1028.3328.956,189,030
9/6/201328.0528.7427.7728.518,061,682
9/5/201327.4427.8727.3527.765,957,205
9/4/201327.0627.3226.9727.104,142,864
9/3/201327.5727.6026.9127.104,091,146
8/30/201327.7027.7127.2827.384,446,177
8/29/201327.5827.9827.5127.723,331,919
8/28/201327.1027.9026.9827.664,793,557
8/27/201327.6627.8127.3227.334,022,354
8/26/201327.9128.2527.7227.963,467,902
8/23/201327.5327.8227.3227.813,542,096
8/22/201327.4727.5327.2127.483,537,570
8/21/201327.4227.6726.9927.323,821,043
8/20/201326.9127.5326.8827.355,690,743
8/19/201327.0027.0926.6426.653,451,906
8/16/201327.0927.5326.9527.065,440,308
8/15/201327.2127.4626.8127.176,707,193
8/14/201327.4728.2227.2827.796,994,233
8/13/201327.4127.4426.8026.994,520,799
8/12/201327.6827.7327.2627.323,569,321
8/9/201327.3027.8427.2527.814,598,309
8/8/201327.6627.7227.2727.325,406,747
8/7/201328.0328.0927.5827.603,435,395
8/6/201328.1528.4328.1028.183,780,033
8/5/201327.9828.3127.9128.163,858,130
8/2/201328.2428.3227.9327.984,458,260
8/1/201328.5528.7828.2528.314,558,906
7/31/201328.2028.8927.8928.406,216,694
7/30/201328.0028.3528.0028.224,982,570
7/29/201328.2828.3927.5727.997,943,330
7/26/201329.3629.5628.3828.805,596,479
7/25/201328.7729.1528.5229.145,349,604
7/24/201329.3829.4228.6528.864,107,567
7/23/201329.6129.6429.3129.333,514,394
7/22/201329.8529.8629.4329.503,311,888
7/19/201329.5129.8629.3029.863,823,343
7/18/201329.3929.6729.2929.603,558,370
7/17/201329.3829.5229.2129.273,461,146
7/16/201329.3529.5829.2029.363,715,954
7/15/201329.4029.5029.1729.362,392,912
7/12/201329.3629.5629.2129.552,802,233
7/11/201329.0729.3829.0029.355,069,540
7/10/201328.6628.8528.4728.743,304,564
7/9/201328.5028.9928.4328.734,153,244
7/8/201328.5628.7528.3128.383,754,956
7/5/201328.5828.6228.0228.313,526,399
7/3/201328.3228.5828.1928.462,095,091
7/2/201328.0628.7328.0128.545,019,246
7/1/201328.5228.8028.0528.104,608,884
6/28/201328.1328.6927.7928.4913,489,332
6/27/201327.8528.5427.7128.209,039,951
6/26/201327.7427.9527.6027.735,574,582
6/25/201327.3827.6927.0527.528,220,118
6/24/201327.0027.6426.3827.019,511,299
6/21/201327.3027.5826.9127.4212,986,363
6/20/201327.2627.5226.8527.0316,073,701
6/19/201328.1528.2527.2627.3138,635,178
6/18/201328.5028.7728.0328.2414,444,538
6/17/201329.0029.3628.6528.6610,177,745
Trading Center