WEYERHAEUSER $27.31

down -0.93


19/6/2013 04:19 PM  |  NYSE : WY  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

WY historical data

Date Open High Low Close Volume
1/24/2013 31.33 31.74 31.22 31.50 43209
1/23/2013 31.04 31.35 30.98 31.32 38854
1/22/2013 30.75 31.12 30.75 31.12 50881
1/18/2013 30.82 30.84 30.35 30.63 38263
1/17/2013 30.52 31.00 30.48 30.79 40210
1/16/2013 30.49 30.60 30.34 30.43 32376
1/15/2013 30.54 30.76 30.21 30.58 51307
1/14/2013 30.80 30.86 30.44 30.80 24787
1/11/2013 30.52 30.84 30.42 30.80 32245
1/10/2013 30.45 30.59 30.31 30.54 45106
1/9/2013 29.73 30.46 29.62 30.36 64596
1/8/2013 29.39 29.68 28.80 29.68 52026
1/7/2013 29.30 29.58 29.22 29.48 24604
1/4/2013 29.25 29.57 29.17 29.39 36394
1/3/2013 29.12 29.38 28.99 29.15 39672
1/2/2013 28.50 29.15 28.36 29.15 65950
12/31/2012 27.58 27.87 27.37 27.82 60133
12/28/2012 27.86 28.01 27.54 27.58 27974
12/27/2012 28.08 28.24 27.48 28.00 30180
12/26/2012 28.39 28.42 27.96 28.04 28355
12/24/2012 28.15 28.50 28.05 28.39 18106
12/21/2012 28.18 28.45 28.00 28.14 57015
12/20/2012 27.85 28.52 27.78 28.52 31359
12/19/2012 28.31 28.49 27.82 27.85 52101
12/18/2012 27.83 28.30 27.70 28.29 40765
12/17/2012 27.42 27.83 27.30 27.81 33285
12/14/2012 27.21 27.38 27.12 27.33 20370
12/13/2012 27.65 27.73 27.16 27.25 34738
12/12/2012 27.75 27.94 27.53 27.73 35634
12/11/2012 27.53 27.69 27.41 27.59 29525
12/10/2012 27.09 27.46 27.08 27.45 32073
12/7/2012 27.10 27.29 27.01 27.21 28671
12/6/2012 26.59 27.04 26.50 27.03 39803
12/5/2012 27.23 27.25 26.42 26.58 69850
12/4/2012 27.50 27.76 27.13 27.16 44060
12/3/2012 27.62 27.85 27.46 27.50 50322
11/30/2012 26.86 27.62 26.80 27.56 55620
11/29/2012 26.80 26.83 26.48 26.78 52592
11/28/2012 26.45 26.74 26.18 26.73 34437
11/27/2012 26.50 26.87 26.35 26.56 35578
11/26/2012 26.54 26.74 26.34 26.56 28370
11/23/2012 26.41 26.72 26.31 26.72 10546
11/21/2012 26.27 26.38 26.04 26.29 23916
11/20/2012 25.94 26.28 25.78 26.26 43729
11/19/2012 25.71 26.05 25.61 25.98 45468
11/16/2012 24.97 25.40 24.75 25.38 60520
11/15/2012 25.11 25.38 24.84 24.99 54094
11/14/2012 26.38 26.39 25.28 25.33 58244
11/13/2012 26.21 26.58 26.15 26.30 33716
11/12/2012 26.37 26.58 25.89 26.43 19716
11/9/2012 26.30 26.91 26.14 26.31 64580
11/8/2012 27.33 27.35 26.45 26.47 52072
11/7/2012 27.06 27.73 27.00 27.29 61458
11/6/2012 27.69 27.81 27.35 27.40 46765
11/5/2012 27.70 27.79 27.40 27.64 28301
11/2/2012 28.07 28.24 27.70 27.73 32187
11/1/2012 27.82 28.13 27.63 27.85 51058
10/31/2012 27.65 28.00 27.57 27.69 58608
10/26/2012 27.11 27.82 26.58 27.37 63495
10/25/2012 27.64 27.90 27.06 27.30 63301
10/24/2012 27.97 28.13 27.53 27.56 46740
10/23/2012 27.78 28.10 27.65 27.87 38727
10/22/2012 28.10 28.47 28.01 28.23 39829
10/19/2012 28.42 28.60 28.00 28.01 41080
10/18/2012 27.86 28.82 27.86 28.46 54090
10/17/2012 27.47 28.24 27.39 28.00 83217
10/16/2012 27.39 27.65 27.10 27.24 36358
10/15/2012 26.56 27.37 26.51 27.30 51333
10/12/2012 26.33 26.69 26.13 26.26 30713
10/11/2012 26.32 26.53 26.15 26.28 27721
10/10/2012 26.27 26.50 26.14 26.21 32750
10/9/2012 26.41 26.64 26.26 26.31 29652
10/8/2012 26.50 26.66 26.31 26.48 25581
10/5/2012 26.57 27.00 26.53 26.64 43686
10/4/2012 26.69 26.84 26.42 26.46 44540
10/3/2012 26.20 26.77 26.07 26.61 52588
10/2/2012 26.21 26.37 26.10 26.20 36222
10/1/2012 26.27 26.51 25.95 26.10 46992
9/28/2012 26.54 26.71 26.13 26.14 63339
9/27/2012 26.24 26.69 26.15 26.69 41539
9/26/2012 26.48 26.60 25.94 26.13 45150
9/25/2012 26.86 27.18 26.48 26.48 49620
9/24/2012 26.49 26.86 26.47 26.75 38387
9/21/2012 26.46 26.79 26.41 26.53 57352
9/20/2012 26.12 26.26 25.92 26.26 50324
9/19/2012 26.38 26.45 25.99 26.25 44129
9/18/2012 26.80 26.94 26.20 26.39 65749
9/17/2012 27.06 27.38 26.77 26.84 52032
9/14/2012 27.03 28.06 26.90 27.15 76747
9/13/2012 26.30 27.09 26.16 26.92 64963
9/12/2012 25.83 26.55 25.81 26.31 67364
9/11/2012 25.47 25.87 25.39 25.84 39562
9/10/2012 25.34 25.55 25.27 25.47 32971
9/7/2012 25.15 25.45 25.06 25.45 57302
9/6/2012 25.16 25.50 25.06 25.50 46248
9/5/2012 25.10 25.15 24.70 25.06 50061
9/4/2012 24.93 25.08 24.69 25.05 53827
8/31/2012 24.94 24.96 24.55 24.91 36606
8/30/2012 24.73 24.96 24.64 24.87 37033
8/29/2012 24.63 24.90 24.46 24.88 45634
Marketplace
Trading Center