$31.57 -0.71 (%) Weyerhaeuser Co - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
2/23/201535.5335.7535.4635.732,122,326
2/20/201535.2635.5935.1235.495,399,724
2/19/201535.3235.3735.0435.162,742,536
2/18/201534.8935.5434.8335.462,710,678
2/17/201535.4535.5334.9335.013,608,152
2/13/201535.4535.5735.2935.521,796,850
2/12/201535.2635.6435.1735.561,967,340
2/11/201535.2235.4034.9935.102,089,582
2/10/201535.0235.3834.9235.222,391,224
2/9/201534.8535.1434.8234.852,385,145
2/6/201535.6135.6134.7534.873,632,981
2/5/201535.4335.6635.3135.512,601,387
2/4/201535.4835.6035.0735.293,147,669
2/3/201535.2835.5835.0935.573,914,506
2/2/201535.8335.8334.8735.245,203,869
1/30/201535.3336.3535.1935.855,314,459
1/29/201535.6635.7035.1235.414,823,835
1/28/201536.1136.2835.5635.572,361,766
1/27/201535.8836.1135.8235.912,257,572
1/26/201536.0436.1235.7636.122,727,652
1/23/201536.5336.5636.0436.042,613,447
1/22/201535.9336.5335.7336.483,112,686
1/21/201535.7935.9035.4235.673,368,612
1/20/201536.7536.8935.7835.915,039,726
1/16/201536.3136.7036.0936.632,814,654
1/15/201536.6236.7736.3336.372,959,758
1/14/201536.4636.4836.0236.442,776,926
1/13/201536.8037.0436.5236.692,645,144
1/12/201536.5236.6736.3536.571,888,905
1/9/201536.5736.7936.4536.522,022,654
1/8/201536.4236.7336.3336.573,004,544
1/7/201535.7936.3535.7836.182,873,072
1/6/201536.2136.5035.9836.073,405,886
1/5/201535.9036.2435.9036.112,385,433
1/2/201535.8736.1935.8736.112,427,157
12/31/201436.4836.6735.8535.892,024,211
12/30/201436.6436.6936.3136.441,797,249
12/29/201436.5236.8736.5136.641,587,842
12/26/201436.7836.8836.5936.631,681,641
12/24/201436.7336.7836.5836.621,081,268
12/23/201436.5936.7836.4636.582,389,926
12/22/201436.2136.6236.2136.494,166,050
12/19/201435.4236.3835.3536.196,474,648
12/18/201435.2835.5635.1435.305,907,202
12/17/201434.8135.2534.7035.015,149,575
12/16/201435.5435.5834.6834.745,869,903
12/15/201435.9035.9935.5035.593,923,068
12/12/201435.8636.3935.7335.833,139,376
12/11/201436.0636.3936.0136.092,994,362
12/10/201436.1836.7036.0036.054,704,806
12/9/201435.6936.3535.6536.153,635,144
12/8/201435.5536.1735.5336.113,769,089
12/5/201435.2435.5535.0435.532,673,454
12/4/201435.3535.3735.0635.302,150,502
12/3/201435.3835.5035.2135.432,227,374
12/2/201435.1935.4435.0735.361,589,502
12/1/201435.2935.4535.1535.162,619,984
11/28/201435.0335.3434.9935.311,731,414
11/26/201435.3535.5434.8534.923,436,560
11/25/201434.8935.2934.7335.233,459,717
11/24/201434.5034.9134.4734.832,835,831
11/21/201434.4234.4734.2534.354,736,740
11/20/201434.0334.2934.0034.184,735,208
11/19/201434.3634.4434.1234.204,018,441
11/18/201434.0234.4834.0134.392,794,200
11/17/201433.9034.1333.8734.031,929,360
11/14/201433.9734.1233.7733.902,878,320
11/13/201434.0334.2833.8933.951,644,202
11/12/201434.2534.3633.8934.034,874,738
11/11/201434.3934.5134.2134.252,212,505
11/10/201434.1834.5434.1734.412,233,562
11/7/201434.1834.4934.1534.302,184,218
11/6/201434.3734.4834.1034.242,924,183
11/5/201434.5334.5334.1934.383,056,198
11/4/201434.2934.4934.0434.462,763,383
11/3/201433.8834.3933.8834.283,013,750
10/31/201433.6634.0433.0333.864,841,503
10/30/201433.0633.6332.8933.544,727,032
10/29/201433.8433.8532.9233.084,234,653
10/28/201434.1034.1333.7434.132,516,854
10/27/201433.8634.0533.6434.032,514,290
10/24/201433.6633.9533.5033.892,678,926
10/23/201433.5033.9033.4333.742,401,398
10/22/201433.7033.8833.2133.273,158,475
10/21/201433.4033.9533.1633.682,371,187
10/20/201432.9033.2732.7733.253,011,196
10/17/201432.6633.0532.5632.994,801,374
10/16/201431.7932.6731.7032.394,344,940
10/15/201432.1832.5131.6132.094,720,477
10/14/201432.3232.9432.1232.503,843,361
10/13/201432.0232.6032.0232.123,470,583
10/10/201431.8032.4931.7232.004,860,842
10/9/201432.1232.3131.6931.775,711,721
10/8/201431.8332.2331.8132.126,841,800
10/7/201432.1232.3131.8231.832,570,617
10/6/201432.4732.6932.1532.222,695,060
10/3/201432.1932.5432.1132.422,609,041
10/2/201431.7932.2231.6132.063,101,814
10/1/201431.8631.9831.6231.783,906,370
9/30/201432.2432.2931.8631.863,022,037
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center