$32.18 +0.10 (%) Weyerhaeuser Co - New York Stock Exchange, Inc.

Sep. 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
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
11/4/201531.1331.1730.8030.924,064,147
11/3/201530.6131.4930.5031.066,502,077
11/2/201529.7930.7729.4430.756,585,487
10/30/201529.1729.6629.0729.333,846,318
10/29/201529.1129.3228.8329.174,078,306
10/28/201528.7729.3228.7429.284,450,045
10/27/201529.1229.2628.8029.033,459,540
10/26/201530.0630.0829.1829.283,290,832
10/23/201530.0930.3129.7730.033,597,317
10/22/201529.4430.0729.3330.013,499,835
10/21/201529.2029.3228.9829.222,305,782
10/20/201529.2029.3428.9929.142,336,081
10/19/201529.3429.4929.0929.252,233,431
10/16/201529.0829.4729.0429.424,781,770
10/15/201528.8829.0028.5328.943,145,050
10/14/201528.8829.1328.7328.772,251,340
10/13/201528.5529.1228.5428.883,022,538
10/12/201528.7729.0428.6228.752,786,387
10/9/201528.7428.8828.4528.853,782,866
10/8/201528.1328.6028.0828.552,719,800
10/7/201527.9228.2427.9228.153,150,552
10/6/201527.9628.0127.7727.832,650,369
10/5/201527.5327.9827.5027.973,286,578
10/2/201526.8427.4626.7327.452,846,408
10/1/201527.6227.6226.7527.003,270,795
9/30/201527.2927.4127.1127.342,837,534
9/29/201526.8527.2226.8227.063,053,727
9/28/201527.1127.1926.7626.873,079,555
9/25/201527.3927.5027.0627.203,157,378
9/24/201527.4227.4527.0427.252,832,286
9/23/201527.7027.7427.3127.592,631,396
9/22/201528.0428.0927.6127.702,683,709
9/21/201528.3128.4228.0028.253,907,170
9/18/201528.3028.6628.1428.265,816,342
9/17/201528.4329.1528.3828.625,041,331
9/16/201527.3728.5727.3728.457,176,918
9/15/201527.4427.6327.0127.373,355,031
9/14/201527.3727.3927.0627.183,021,718
9/11/201527.2027.3726.8827.324,272,877
9/10/201526.9627.4926.9127.294,777,534
9/9/201527.6627.7526.8826.913,759,991
9/8/201527.7727.7727.3527.653,443,488
9/4/201527.5927.6627.2027.373,076,933
9/3/201527.9128.0927.8027.903,450,243
9/2/201527.9327.9527.5427.823,333,880
9/1/201527.4927.8927.3127.595,185,786
8/31/201528.1828.2627.8727.943,873,674
8/28/201528.0528.4127.7528.243,658,462
8/27/201527.7028.2327.4128.004,385,955
8/26/201527.4927.5726.8427.4810,312,506
8/25/201528.6629.0526.8826.907,857,027
8/24/201529.2629.4228.0328.179,552,989
8/21/201530.4430.5329.9629.974,436,296
8/20/201530.7430.8330.5330.583,013,738
8/19/201531.0231.1930.8430.912,576,682
8/18/201531.0431.2130.8631.152,475,181
8/17/201531.1431.2230.9131.082,881,040
8/14/201531.0131.2130.7031.193,993,869
8/13/201530.8331.1630.6930.995,021,349
8/12/201530.6530.9730.3530.953,461,470
8/11/201530.9731.0330.7630.813,317,052
8/10/201531.2231.3430.9331.063,509,691
8/7/201530.6131.0930.4931.062,949,161
8/6/201530.7830.8830.4630.662,754,746
8/5/201531.0931.3030.7930.793,033,563
8/4/201530.8231.0930.8031.073,483,503
8/3/201530.6730.8630.4830.822,666,647
7/31/201530.6331.3730.6330.693,197,167
7/30/201530.1430.5230.0430.463,261,303
7/29/201530.0330.4629.9530.302,814,512
7/28/201530.1030.1829.9130.054,155,399
7/27/201529.7130.0529.6329.995,260,386
7/24/201529.9830.0529.7629.771,680,210
7/23/201530.1430.1629.8730.033,029,397
7/22/201530.2530.5430.1230.182,011,488
7/21/201530.5030.6230.1230.262,957,342
7/20/201530.4430.6630.3530.542,290,658
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center