$33.54 0.00 (%) Weyerhaeuser Co - NYSE

Oct. 30, 2014 | 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center