$31.65 -0.22 (%) Weyerhaeuser Co - NYSE

Sep. 23, 2014 | 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
2/20/201330.8330.8829.7629.786,671,711
2/19/201330.9130.9130.4930.835,544,775
2/15/201330.4930.6630.4030.653,745,589
2/14/201330.4330.4830.1530.443,148,056
2/13/201330.5830.6730.4130.483,285,712
2/12/201330.1730.4530.0330.315,386,432
2/11/201330.2030.2229.9630.143,833,730
2/8/201330.1930.4029.8930.215,647,854
2/7/201330.9030.9529.9830.086,393,545
2/6/201330.9231.0830.6730.973,598,122
2/5/201330.6531.1130.6130.975,578,088
2/4/201330.0030.6430.0030.474,662,001
2/1/201330.3930.4930.0530.396,274,782
1/31/201329.9030.2629.7330.124,042,927
1/30/201330.4930.5729.6829.895,751,323
1/29/201330.0930.6030.0930.584,443,848
1/28/201330.8931.2029.9730.068,335,846
1/25/201331.0031.1529.9530.959,764,953
1/24/201331.3331.7431.2231.504,322,008
1/23/201331.0431.3530.9831.323,885,369
1/22/201330.7531.1230.7531.125,088,613
1/18/201330.8230.8430.3530.633,826,510
1/17/201330.5231.0030.4830.794,022,265
1/16/201330.4930.6030.3430.433,237,551
1/15/201330.5430.7630.2130.585,132,531
1/14/201330.8030.8630.4430.802,480,279
1/11/201330.5230.8430.4230.803,230,451
1/10/201330.4530.5930.3130.544,510,552
1/9/201329.7330.4629.6230.366,459,570
1/8/201329.3929.6828.8029.685,208,514
1/7/201329.3029.5829.2229.482,460,457
1/4/201329.2529.5729.1729.393,639,449
1/3/201329.1229.3828.9929.153,967,147
1/2/201328.5029.1528.3629.156,594,952
12/31/201227.5827.8727.3727.826,013,546
12/28/201227.8628.0127.5427.582,797,395
12/27/201228.0828.2427.4828.003,021,392
12/26/201228.3928.4227.9628.042,835,436
12/24/201228.1528.5028.0528.391,826,746
12/21/201228.1828.4528.0028.145,706,060
12/20/201227.8528.5227.7828.523,307,974
12/19/201228.3128.4927.8227.855,211,611
12/18/201227.8328.3027.7028.294,076,798
12/17/201227.4227.8327.3027.813,328,861
12/14/201227.2127.3827.1227.332,036,928
12/13/201227.6527.7327.1627.253,473,774
12/12/201227.7527.9427.5327.733,563,345
12/11/201227.5327.6927.4127.592,952,590
12/10/201227.0927.4627.0827.453,207,447
12/7/201227.1027.2927.0127.212,867,078
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center