$32.86 -0.29 (%) Weyerhaeuser Co - NYSE

Apr. 1, 2015 | 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
6/13/201430.9030.9530.5930.843,508,468
6/12/201431.0131.0730.7730.896,729,072
6/11/201431.1031.2130.8831.148,965,506
6/10/201431.2531.4031.1131.247,184,962
6/9/201431.3231.4731.2031.327,108,046
6/6/201431.3431.5931.3031.3410,570,858
6/5/201430.9731.3530.8431.2916,633,308
6/4/201431.0331.0630.7130.9812,129,219
6/3/201431.2731.3230.9731.086,597,738
6/2/201431.4631.5031.3631.453,485,170
5/30/201431.2331.4631.1731.423,969,479
5/29/201431.1931.4831.0731.276,095,492
5/28/201430.9031.2030.7131.115,376,515
5/27/201430.8731.1130.7630.906,101,991
5/23/201430.4030.9730.1530.8711,135,709
5/22/201430.2330.5330.1230.3522,033,722
5/21/201429.9630.3029.9230.253,153,646
5/20/201430.0830.2429.7629.892,270,860
5/19/201430.3030.3330.0330.212,628,582
5/16/201430.1130.4530.0830.312,831,668
5/15/201430.4430.4529.8330.072,330,742
5/14/201430.3630.7430.2530.483,700,776
5/13/201430.4830.6930.2530.282,679,743
5/12/201430.4430.5530.2830.332,256,513
5/9/201430.1630.3429.9730.302,570,190
5/8/201430.3530.6030.0730.172,930,532
5/7/201430.1230.4430.0130.422,500,329
5/6/201430.1930.3829.9830.263,828,507
5/5/201429.8530.2929.8230.263,228,581
5/2/201429.8730.1429.7829.942,722,414
5/1/201429.7629.9529.5429.933,442,307
4/30/201429.8930.0029.7129.853,386,138
4/29/201429.8629.9329.7129.922,857,469
4/28/201429.6329.9029.4729.813,843,419
4/25/201428.8529.6528.7629.524,606,689
4/24/201428.6428.8028.5028.743,611,717
4/23/201428.4328.7528.1828.604,220,242
4/22/201428.2028.5028.0028.453,032,460
4/21/201427.9028.2227.8428.202,254,331
4/17/201427.7927.9527.6727.874,481,880
4/16/201427.9928.0027.6627.903,417,444
4/15/201427.8727.9627.4827.763,800,974
4/14/201427.9127.9427.6027.892,676,399
4/11/201428.0928.2127.6827.724,001,211
4/10/201428.6328.8428.0928.193,402,732
4/9/201428.5828.9128.2128.675,372,461
4/8/201428.9529.1628.5028.557,066,148
4/7/201429.5729.6528.9929.014,038,546
4/4/201429.8029.8929.5529.603,598,967
4/3/201429.5029.8029.3529.754,277,739
4/2/201429.7929.8029.4429.473,046,378
4/1/201429.2429.7929.0429.793,754,630
3/31/201429.3629.4829.0729.352,350,597
3/28/201428.9929.2728.9329.182,596,806
3/27/201428.9728.9728.6328.844,620,267
3/26/201429.3129.3728.8828.892,459,755
3/25/201429.3729.4729.0629.252,475,506
3/24/201429.3329.3529.1029.232,511,115
3/21/201429.4729.6329.1829.294,288,152
3/20/201429.1129.2828.8929.283,591,395
3/19/201429.6829.6829.0129.174,369,598
3/18/201429.3729.6229.2729.614,133,511
3/17/201429.9730.0229.3029.334,801,603
3/14/201429.7530.0529.7529.863,710,010
3/13/201429.6829.8629.3729.785,842,592
3/12/201429.4929.7529.4929.602,549,329
3/11/201429.7629.7629.4829.602,474,645
3/10/201429.7929.8529.6029.673,561,453
3/7/201430.2330.2829.7829.793,323,435
3/6/201429.8430.2929.8430.162,912,009
3/5/201429.5929.8629.3929.825,059,277
3/4/201429.6029.6429.4329.625,296,133
3/3/201429.3729.5329.1929.284,771,956
2/28/201429.5529.6529.3229.515,394,170
2/27/201429.8929.9829.3829.514,603,301
2/26/201429.7830.0729.7029.853,814,421
2/25/201430.2230.2329.8629.924,589,022
2/24/201430.1930.4330.1830.213,287,009
2/21/201430.4230.4330.1330.182,989,518
2/20/201430.3530.6030.2930.452,719,475
2/19/201430.4030.5930.2530.353,485,104
2/18/201430.4430.5530.3030.512,122,682
2/14/201430.3230.5330.2730.452,175,070
2/13/201430.1130.4530.0830.392,301,804
2/12/201430.2330.3130.0130.282,673,286
2/11/201429.9730.2429.8430.192,543,838
2/10/201429.8430.0329.6030.012,944,207
2/7/201429.6429.9029.3529.883,383,087
2/6/201429.1229.6129.0629.512,923,506
2/5/201429.3229.3328.8429.075,450,690
2/4/201429.4429.6529.2229.413,551,102
2/3/201429.8830.1229.1929.394,851,591
1/31/201429.9330.2729.6629.886,995,696
1/30/201430.7530.8930.5830.772,776,920
1/29/201430.5230.8430.4030.542,868,542
1/28/201430.4631.0530.4530.733,821,639
1/27/201430.2230.6830.1130.334,263,590
1/24/201430.4130.6230.1630.194,907,382
1/23/201430.9031.0630.5330.564,262,858
1/22/201431.1731.3631.0631.112,194,241
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center