WEYERHAEUSER $31.71
-0.34
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/13/2012
|
21.54
|
22.09
|
21.48
|
22.07
|
50052
|
|
3/12/2012
|
21.46
|
21.67
|
21.35
|
21.40
|
33892
|
|
3/9/2012
|
21.05
|
21.71
|
20.96
|
21.48
|
44637
|
|
3/8/2012
|
20.86
|
21.05
|
20.75
|
21.01
|
27148
|
|
3/7/2012
|
20.67
|
20.76
|
20.55
|
20.74
|
31110
|
|
3/6/2012
|
20.96
|
21.12
|
20.54
|
20.57
|
50447
|
|
3/5/2012
|
21.39
|
21.44
|
21.03
|
21.22
|
38107
|
|
3/2/2012
|
21.28
|
21.31
|
21.13
|
21.16
|
33915
|
|
3/1/2012
|
21.01
|
21.30
|
21.01
|
21.29
|
60968
|
|
2/29/2012
|
20.97
|
21.21
|
20.86
|
20.89
|
41471
|
|
2/28/2012
|
21.19
|
21.21
|
20.87
|
21.00
|
50620
|
|
2/27/2012
|
20.94
|
21.41
|
20.77
|
21.33
|
48588
|
|
2/24/2012
|
20.90
|
21.30
|
20.87
|
21.06
|
43748
|
|
2/23/2012
|
20.66
|
20.91
|
20.52
|
20.89
|
41937
|
|
2/22/2012
|
20.69
|
20.79
|
20.51
|
20.71
|
51599
|
|
2/21/2012
|
20.66
|
20.87
|
20.53
|
20.74
|
48981
|
|
2/17/2012
|
20.67
|
20.72
|
20.48
|
20.65
|
41578
|
|
2/16/2012
|
19.85
|
20.58
|
19.85
|
20.57
|
73122
|
|
2/15/2012
|
20.05
|
20.10
|
19.82
|
19.86
|
31128
|
|
2/14/2012
|
20.47
|
20.48
|
19.82
|
19.98
|
43774
|
|
2/13/2012
|
20.21
|
20.64
|
20.17
|
20.55
|
49019
|
|
2/10/2012
|
20.10
|
20.24
|
19.97
|
20.02
|
38849
|
|
2/9/2012
|
20.62
|
20.67
|
20.18
|
20.36
|
43528
|
|
2/8/2012
|
20.50
|
20.57
|
20.26
|
20.56
|
36532
|
|
2/7/2012
|
20.60
|
20.68
|
20.31
|
20.38
|
46370
|
|
2/6/2012
|
21.03
|
21.14
|
20.56
|
20.70
|
62588
|
|
2/3/2012
|
21.11
|
21.30
|
20.68
|
21.30
|
79852
|
|
2/2/2012
|
20.13
|
20.30
|
20.03
|
20.14
|
44323
|
|
2/1/2012
|
20.20
|
20.25
|
19.92
|
20.08
|
50128
|
|
1/31/2012
|
20.37
|
20.37
|
19.89
|
20.02
|
48232
|
|
1/30/2012
|
20.22
|
20.35
|
20.06
|
20.30
|
26959
|
|
1/27/2012
|
20.49
|
20.57
|
20.28
|
20.47
|
32330
|
|
1/26/2012
|
20.38
|
20.74
|
20.32
|
20.62
|
55867
|
|
1/25/2012
|
19.91
|
20.34
|
19.76
|
20.28
|
45531
|
|
1/24/2012
|
20.02
|
20.02
|
19.49
|
19.94
|
87551
|
|
1/23/2012
|
20.69
|
20.69
|
19.96
|
20.23
|
72182
|
|
1/20/2012
|
21.02
|
21.08
|
20.34
|
20.65
|
62874
|
|
1/19/2012
|
20.72
|
21.12
|
20.69
|
21.01
|
67651
|
|
1/18/2012
|
20.20
|
20.56
|
20.10
|
20.56
|
48870
|
|
1/17/2012
|
20.43
|
20.84
|
20.08
|
20.27
|
87440
|
|
1/13/2012
|
19.72
|
20.36
|
19.57
|
20.22
|
68917
|
|
1/12/2012
|
19.86
|
19.95
|
19.51
|
19.86
|
64153
|
|
1/11/2012
|
19.18
|
19.76
|
19.16
|
19.72
|
60126
|
|
1/10/2012
|
19.30
|
19.45
|
19.14
|
19.21
|
40579
|
|
1/9/2012
|
19.07
|
19.12
|
18.78
|
18.79
|
34280
|
|
1/6/2012
|
18.88
|
19.27
|
18.80
|
19.02
|
63259
|
|
1/5/2012
|
18.85
|
19.06
|
18.50
|
18.78
|
61172
|
|
1/4/2012
|
19.02
|
19.14
|
18.74
|
18.89
|
69034
|
|
1/3/2012
|
19.08
|
19.40
|
18.98
|
19.10
|
63709
|
|
12/30/2011
|
18.81
|
19.04
|
18.67
|
18.67
|
34069
|
|
12/29/2011
|
18.47
|
18.91
|
18.43
|
18.88
|
43182
|
|
12/28/2011
|
18.37
|
18.78
|
18.28
|
18.48
|
54476
|
|
12/27/2011
|
18.15
|
18.63
|
18.10
|
18.36
|
28669
|
|
12/23/2011
|
18.33
|
18.33
|
18.07
|
18.17
|
24541
|
|
12/22/2011
|
17.96
|
18.37
|
17.88
|
18.30
|
53931
|
|
12/21/2011
|
17.30
|
17.93
|
17.22
|
17.92
|
73014
|
|
12/20/2011
|
16.56
|
17.37
|
16.54
|
17.32
|
64054
|
|
12/19/2011
|
16.73
|
16.76
|
16.26
|
16.29
|
29836
|
|
12/16/2011
|
16.74
|
16.97
|
16.50
|
16.70
|
51775
|
|
12/15/2011
|
16.62
|
16.73
|
16.50
|
16.62
|
35962
|
|
12/14/2011
|
16.37
|
16.61
|
16.28
|
16.42
|
38482
|
|
12/13/2011
|
16.83
|
17.01
|
16.32
|
16.46
|
48035
|
|
12/12/2011
|
16.97
|
17.02
|
16.51
|
16.72
|
54235
|
|
12/9/2011
|
17.04
|
17.29
|
16.94
|
17.23
|
40501
|
|
12/8/2011
|
17.14
|
17.14
|
16.77
|
16.81
|
60968
|
|
12/7/2011
|
17.05
|
17.32
|
16.80
|
17.26
|
41175
|
|
12/6/2011
|
17.00
|
17.19
|
16.78
|
17.08
|
57701
|
|
12/5/2011
|
17.04
|
17.25
|
16.87
|
17.06
|
51211
|
|
12/2/2011
|
16.89
|
17.10
|
16.72
|
16.77
|
42902
|
|
12/1/2011
|
16.71
|
16.79
|
16.43
|
16.75
|
47922
|
|
11/30/2011
|
16.41
|
16.81
|
16.25
|
16.79
|
73304
|
|
11/29/2011
|
15.81
|
16.03
|
15.75
|
15.92
|
39383
|
|
11/28/2011
|
16.05
|
16.09
|
15.62
|
15.78
|
47247
|
|
11/25/2011
|
15.44
|
15.75
|
15.40
|
15.48
|
18181
|
|
11/23/2011
|
15.64
|
15.71
|
15.42
|
15.49
|
47520
|
|
11/22/2011
|
15.85
|
16.00
|
15.72
|
15.75
|
39727
|
|
11/21/2011
|
16.14
|
16.21
|
15.82
|
15.90
|
71592
|
|
11/18/2011
|
16.39
|
16.44
|
16.10
|
16.41
|
57568
|
|
11/17/2011
|
16.45
|
16.52
|
16.11
|
16.20
|
68323
|
|
11/16/2011
|
16.42
|
16.81
|
16.32
|
16.45
|
84362
|
|
11/15/2011
|
16.41
|
16.75
|
16.37
|
16.61
|
42729
|
|
11/14/2011
|
16.84
|
16.88
|
16.37
|
16.46
|
45993
|
|
11/11/2011
|
16.76
|
17.10
|
16.68
|
16.89
|
48684
|
|
11/10/2011
|
16.80
|
16.81
|
16.39
|
16.46
|
47144
|
|
11/9/2011
|
17.00
|
17.13
|
16.43
|
16.46
|
75073
|
|
11/8/2011
|
17.27
|
17.53
|
17.02
|
17.50
|
53078
|
|
11/7/2011
|
17.22
|
17.42
|
16.99
|
17.23
|
54974
|
|
11/4/2011
|
17.38
|
17.43
|
17.12
|
17.31
|
63909
|
|
11/3/2011
|
17.47
|
17.65
|
17.06
|
17.54
|
65679
|
|
11/2/2011
|
17.58
|
17.59
|
17.04
|
17.25
|
73665
|
|
11/1/2011
|
17.46
|
17.68
|
17.10
|
17.13
|
93836
|
|
10/31/2011
|
18.04
|
18.56
|
17.94
|
17.98
|
79145
|
|
10/28/2011
|
17.94
|
18.33
|
17.52
|
18.30
|
80817
|
|
10/27/2011
|
17.72
|
18.17
|
17.28
|
17.94
|
110211
|
|
10/26/2011
|
17.20
|
17.28
|
16.85
|
17.09
|
47676
|
|
10/25/2011
|
17.44
|
17.44
|
16.77
|
16.92
|
67574
|
|
10/24/2011
|
17.16
|
17.58
|
17.02
|
17.54
|
70268
|
|
10/21/2011
|
16.63
|
17.09
|
16.55
|
17.09
|
69714
|
|
10/20/2011
|
16.64
|
16.66
|
16.09
|
16.42
|
72809
|
|
10/19/2011
|
16.84
|
16.93
|
16.53
|
16.57
|
64591
|
