Weyerhaeuser Co $27.76

down -0.13


15/4/2014 06:40 PM  |  NYSE : WY  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
1/29/201330.0930.6030.0930.584,443,850
1/28/201330.8931.2029.9730.068,335,850
1/25/201331.0031.1529.9530.959,764,950
1/24/201331.3331.7431.2231.504,322,010
1/23/201331.0431.3530.9831.323,885,370
1/22/201330.7531.1230.7531.125,088,610
1/18/201330.8230.8430.3530.633,826,510
1/17/201330.5231.0030.4830.794,022,260
1/16/201330.4930.6030.3430.433,237,550
1/15/201330.5430.7630.2130.585,132,530
1/14/201330.8030.8630.4430.802,480,280
1/11/201330.5230.8430.4230.803,230,450
1/10/201330.4530.5930.3130.544,510,550
1/9/201329.7330.4629.6230.366,459,570
1/8/201329.3929.6828.8029.685,208,510
1/7/201329.3029.5829.2229.482,460,460
1/4/201329.2529.5729.1729.393,639,450
1/3/201329.1229.3828.9929.153,967,150
1/2/201328.5029.1528.3629.156,594,950
12/31/201227.5827.8727.3727.826,013,550
12/28/201227.8628.0127.5427.582,797,400
12/27/201228.0828.2427.4828.003,021,390
12/26/201228.3928.4227.9628.042,835,440
12/24/201228.1528.5028.0528.391,826,750
12/21/201228.1828.4528.0028.145,706,060
12/20/201227.8528.5227.7828.523,307,970
12/19/201228.3128.4927.8227.855,211,610
12/18/201227.8328.3027.7028.294,076,800
12/17/201227.4227.8327.3027.813,328,860
12/14/201227.2127.3827.1227.332,036,930
12/13/201227.6527.7327.1627.253,473,770
12/12/201227.7527.9427.5327.733,563,340
12/11/201227.5327.6927.4127.592,952,590
12/10/201227.0927.4627.0827.453,207,450
12/7/201227.1027.2927.0127.212,867,080
12/6/201226.5927.0426.5027.033,992,910
12/5/201227.2327.2526.4226.586,992,360
12/4/201227.5027.7627.1327.164,405,920
12/3/201227.6227.8527.4627.505,032,780
11/30/201226.8627.6226.8027.565,569,060
11/29/201226.8026.8326.4826.785,259,560
11/28/201226.4526.7426.1826.733,443,640
11/27/201226.5026.8726.3526.563,557,700
11/26/201226.5426.7426.3426.562,836,990
11/23/201226.4126.7226.3126.721,054,510
11/21/201226.2726.3826.0426.292,391,620
11/20/201225.9426.2825.7826.264,372,850
11/19/201225.7126.0525.6125.984,549,630
11/16/201224.9725.4024.7525.386,052,000
11/15/201225.1125.3824.8424.995,409,690
11/14/201226.3826.3925.2825.335,824,340
11/13/201226.2126.5826.1526.303,371,700
11/12/201226.3726.5825.8926.431,971,870
11/9/201226.3026.9126.1426.316,457,900
11/8/201227.3327.3526.4526.475,207,100
11/7/201227.0627.7327.0027.296,152,680
11/6/201227.6927.8127.3527.404,676,430
11/5/201227.7027.7927.4027.642,830,060
11/2/201228.0728.2427.7027.733,218,660
11/1/201227.8228.1327.6327.855,105,720
10/31/201227.6528.0027.5727.695,861,900
10/26/201227.1127.8226.5827.376,349,460
10/25/201227.6427.9027.0627.306,330,140
10/24/201227.9728.1327.5327.564,674,820
10/23/201227.7828.1027.6527.873,872,810
10/22/201228.1028.4728.0128.233,982,890
10/19/201228.4228.6028.0028.014,108,060
10/18/201227.8628.8227.8628.465,408,930
10/17/201227.4728.2427.3928.008,322,060
10/16/201227.3927.6527.1027.243,636,000
10/15/201226.5627.3726.5127.305,133,240
10/12/201226.3326.6926.1326.263,071,250
10/11/201226.3226.5326.1526.282,778,430
10/10/201226.2726.5026.1426.213,275,160
10/9/201226.4126.6426.2626.312,965,220
10/8/201226.5026.6626.3126.482,558,050
10/5/201226.5727.0026.5326.644,368,580
10/4/201226.6926.8426.4226.464,453,940
10/3/201226.2026.7726.0726.615,258,780
10/2/201226.2126.3726.1026.203,622,180
10/1/201226.2726.5125.9526.104,699,150
9/28/201226.5426.7126.1326.146,334,300
9/27/201226.2426.6926.1526.694,153,830
9/26/201226.4826.6025.9426.134,514,970
9/25/201226.8627.1826.4826.484,963,090
9/24/201226.4926.8626.4726.753,838,690
9/21/201226.4626.7926.4126.535,738,560
9/20/201226.1226.2625.9226.265,033,180
9/19/201226.3826.4525.9926.254,412,870
9/18/201226.8026.9426.2026.396,574,870
9/17/201227.0627.3826.7726.845,203,150
9/14/201227.0328.0626.9027.157,674,600
9/13/201226.3027.0926.1626.926,496,470
9/12/201225.8326.5525.8126.316,736,740
9/11/201225.4725.8725.3925.843,956,330
9/10/201225.3425.5525.2725.473,297,830
9/7/201225.1525.4525.0625.455,730,120
9/6/201225.1625.5025.0625.504,627,480
9/5/201225.1025.1524.7025.065,006,060
9/4/201224.9325.0824.6925.055,382,640
Trading Center