Weyerhaeuser Co $32.38

down -0.19


11/7/2014 04:03 PM  |  NYSE : WY  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
12/6/201226.5927.0426.5027.033,992,907
12/5/201227.2327.2526.4226.586,992,365
12/4/201227.5027.7627.1327.164,405,925
12/3/201227.6227.8527.4627.505,032,781
11/30/201226.8627.6226.8027.565,569,060
11/29/201226.8026.8326.4826.785,259,559
11/28/201226.4526.7426.1826.733,443,642
11/27/201226.5026.8726.3526.563,557,702
11/26/201226.5426.7426.3426.562,836,986
11/23/201226.4126.7226.3126.721,054,507
11/21/201226.2726.3826.0426.292,391,624
11/20/201225.9426.2825.7826.264,372,853
11/19/201225.7126.0525.6125.984,549,627
11/16/201224.9725.4024.7525.386,052,003
11/15/201225.1125.3824.8424.995,409,691
11/14/201226.3826.3925.2825.335,824,341
11/13/201226.2126.5826.1526.303,371,702
11/12/201226.3726.5825.8926.431,971,873
11/9/201226.3026.9126.1426.316,457,905
11/8/201227.3327.3526.4526.475,207,103
11/7/201227.0627.7327.0027.296,152,676
11/6/201227.6927.8127.3527.404,676,431
11/5/201227.7027.7927.4027.642,830,061
11/2/201228.0728.2427.7027.733,218,664
11/1/201227.8228.1327.6327.855,105,725
10/31/201227.6528.0027.5727.695,861,896
10/26/201227.1127.8226.5827.376,349,458
10/25/201227.6427.9027.0627.306,330,145
10/24/201227.9728.1327.5327.564,674,821
10/23/201227.7828.1027.6527.873,872,806
10/22/201228.1028.4728.0128.233,982,889
10/19/201228.4228.6028.0028.014,108,063
10/18/201227.8628.8227.8628.465,408,931
10/17/201227.4728.2427.3928.008,322,057
10/16/201227.3927.6527.1027.243,636,001
10/15/201226.5627.3726.5127.305,133,235
10/12/201226.3326.6926.1326.263,071,246
10/11/201226.3226.5326.1526.282,778,428
10/10/201226.2726.5026.1426.213,275,164
10/9/201226.4126.6426.2626.312,965,220
10/8/201226.5026.6626.3126.482,558,048
10/5/201226.5727.0026.5326.644,368,577
10/4/201226.6926.8426.4226.464,453,938
10/3/201226.2026.7726.0726.615,258,783
10/2/201226.2126.3726.1026.203,622,177
10/1/201226.2726.5125.9526.104,699,148
9/28/201226.5426.7126.1326.146,334,301
9/27/201226.2426.6926.1526.694,153,831
9/26/201226.4826.6025.9426.134,514,969
9/25/201226.8627.1826.4826.484,963,086
9/24/201226.4926.8626.4726.753,838,694
9/21/201226.4626.7926.4126.535,738,556
9/20/201226.1226.2625.9226.265,033,184
9/19/201226.3826.4525.9926.254,412,868
9/18/201226.8026.9426.2026.396,574,872
9/17/201227.0627.3826.7726.845,203,148
9/14/201227.0328.0626.9027.157,674,604
9/13/201226.3027.0926.1626.926,496,468
9/12/201225.8326.5525.8126.316,736,736
9/11/201225.4725.8725.3925.843,956,332
9/10/201225.3425.5525.2725.473,297,828
9/7/201225.1525.4525.0625.455,730,115
9/6/201225.1625.5025.0625.504,627,478
9/5/201225.1025.1524.7025.065,006,065
9/4/201224.9325.0824.6925.055,382,643
8/31/201224.9424.9624.5524.913,660,509
8/30/201224.7324.9624.6424.873,703,530
8/29/201224.6324.9024.4624.884,563,354
8/28/201224.5524.7324.3524.624,015,827
8/27/201224.7124.7424.5124.604,320,209
8/24/201224.4024.4924.2224.373,216,477
8/23/201224.4124.7424.2924.624,132,969
8/22/201224.2024.5524.1424.524,576,964
8/21/201224.1424.5124.0624.243,345,055
8/20/201224.1924.2723.8724.032,769,777
8/17/201224.5124.5323.9924.244,015,876
8/16/201223.8424.5023.8024.454,954,079
8/15/201223.7023.8923.6023.862,645,128
8/14/201223.8723.9623.6323.704,317,835
8/13/201223.4923.7423.3623.732,419,835
8/10/201223.4123.5823.3523.541,614,178
8/9/201223.4923.6023.3023.452,529,603
8/8/201223.6523.7923.3923.523,372,932
8/7/201223.5623.9823.3523.793,779,291
8/6/201223.6923.8423.4723.473,887,052
8/3/201223.4723.8023.3423.654,528,159
8/2/201223.0523.3422.8523.134,484,636
8/1/201223.5523.5823.0223.163,599,524
7/31/201223.4123.6623.2523.354,602,811
7/30/201223.6323.7123.2923.504,440,908
7/27/201223.0423.9922.7723.598,727,639
7/26/201223.2023.5322.6222.916,306,929
7/25/201222.9523.1622.7522.783,653,537
7/24/201223.0323.1022.5522.814,509,420
7/23/201222.8923.1422.7323.054,121,040
7/20/201223.0123.1222.7523.065,764,908
7/19/201223.3623.5822.9823.075,780,299
7/18/201223.4523.5023.1923.324,936,982
7/17/201223.2323.6822.9923.485,464,131
7/16/201223.2823.8423.2523.656,655,283
Trading Center