$31.54 +0.32 (%) Weyerhaeuser Co - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
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
2/18/201624.1824.2623.5323.847,295,745
2/17/201623.8524.4423.7424.188,967,946
2/16/201622.9724.0022.8623.777,093,064
2/12/201622.5022.7522.3522.606,614,293
2/11/201622.3522.5322.0622.228,462,822
2/10/201623.2923.4922.6222.684,817,269
2/9/201623.1723.5222.6723.086,017,205
2/8/201623.8623.8822.9323.407,657,491
2/5/201625.6025.6423.9023.998,204,075
2/4/201625.3926.0425.3825.746,348,888
2/3/201625.4825.6724.7625.464,905,853
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
Trading Center