$31.87 -0.52 (%) Weyerhaeuser Co - NYSE

Sep. 22, 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
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
6/14/201328.5828.9228.2328.293,645,607
6/13/201327.7328.7027.6128.616,411,812
6/12/201328.9128.9627.7327.795,804,179
6/11/201328.6328.9828.2828.694,696,292
6/10/201329.5029.5228.7829.105,194,843
6/7/201329.1629.2628.6729.034,136,316
6/6/201328.3029.0228.1829.025,247,720
6/5/201329.1829.2028.1728.329,129,600
6/4/201330.0030.1629.2029.235,660,591
6/3/201329.9930.4729.7330.066,593,231
5/31/201329.8130.3329.5429.828,595,338
5/30/201330.6330.7229.6529.668,963,911
5/29/201331.5431.6330.3130.537,243,086
5/28/201332.2232.5531.7231.805,319,552
5/24/201331.9432.0131.6331.743,629,019
5/23/201331.8732.2831.6532.054,595,021
5/22/201332.5233.2432.1132.338,284,578
5/21/201332.3632.6432.1432.603,566,679
5/20/201332.5032.6732.2932.372,989,066
5/17/201332.1532.5032.1232.484,310,421
5/16/201332.1732.4031.7831.974,376,026
5/15/201332.2432.3631.9232.354,007,957
5/14/201331.5032.2731.3832.267,027,847
5/13/201331.2631.4030.8030.903,468,706
5/10/201331.7931.8231.2631.393,169,991
5/9/201331.4932.3331.4031.816,350,600
5/8/201330.9631.4030.8231.333,057,195
5/7/201331.1931.5030.9731.382,655,791
5/6/201330.6531.0930.5231.042,583,701
5/3/201330.5430.9230.4030.653,280,300
5/2/201330.2230.4730.0730.253,224,269
5/1/201330.3630.6430.0630.144,239,708
4/30/201330.3330.5430.1230.514,015,612
4/29/201330.7030.7930.2230.433,557,459
4/26/201331.8532.0030.4830.536,373,911
4/25/201331.4731.5131.0331.385,648,249
4/24/201330.8231.5030.8231.415,159,081
4/23/201330.2230.9830.1830.754,331,621
4/22/201330.0030.2429.3730.054,354,952
4/19/201329.4830.1929.4629.845,550,517
4/18/201329.8629.8828.9129.296,632,541
4/17/201330.4130.4629.2429.748,316,226
4/16/201330.8231.1530.4630.605,919,887
4/15/201331.6031.7530.4230.425,797,346
4/12/201331.6431.9731.6231.783,238,602
4/11/201331.6231.8631.5031.713,250,827
4/10/201331.2931.6631.1731.632,913,506
4/9/201331.5031.5431.1231.272,644,613
4/8/201331.1431.4830.8431.482,559,616
4/5/201330.6131.2030.3231.163,691,797
4/4/201330.4231.2430.4031.223,707,703
4/3/201331.6731.6730.0930.327,269,756
4/2/201331.4131.7131.3631.603,635,455
4/1/201331.3631.5130.9531.333,136,480
3/28/201331.0431.4230.9131.383,860,948
3/27/201330.8531.0430.6231.011,823,263
3/26/201331.0631.2530.9430.992,141,334
3/25/201331.2031.4030.6830.852,969,969
3/22/201330.8631.0830.6031.012,384,494
3/21/201331.1531.2530.7430.753,251,638
3/20/201330.8931.4430.7931.405,047,354
3/19/201330.6130.8730.4830.724,696,825
3/18/201330.2230.3930.0130.203,971,149
3/15/201330.7030.8030.3930.555,392,589
3/14/201330.3730.8230.3430.824,028,058
3/13/201330.2030.3929.9730.342,402,180
3/12/201330.4130.5030.1830.202,743,301
3/11/201330.2130.5230.1230.513,019,856
3/8/201330.2830.4529.8930.243,459,102
3/7/201330.2630.3330.0030.182,997,937
3/6/201330.5430.6730.2230.263,360,668
3/5/201330.0530.5529.9630.383,573,601
3/4/201329.5730.0329.5229.952,915,186
3/1/201329.3029.6528.9029.574,021,271
2/28/201329.6129.7729.4129.413,509,957
2/27/201329.2029.8029.0629.613,996,907
2/26/201329.0729.4128.8329.355,540,396
2/25/201329.8330.0528.7828.785,386,431
2/22/201329.3229.7329.2829.722,846,973
2/21/201329.7929.8028.9429.117,942,005
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center