$33.21 +0.22 (%) Weyerhaeuser Co - NYSE

Oct. 20, 2014 | 02:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
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
7/13/201222.7923.4822.7323.375,888,546
7/12/201222.4523.0422.4522.785,407,909
7/11/201222.1822.8122.0122.716,969,640
7/10/201222.5722.6921.9922.164,216,783
7/9/201222.5022.5122.2022.465,483,003
7/6/201221.9322.3321.8722.293,919,846
7/5/201222.6522.7322.3222.334,193,594
7/3/201222.3422.7322.2922.672,278,913
7/2/201222.3422.3822.0522.343,772,569
6/29/201222.1022.3621.9222.366,663,477
6/28/201221.0821.6621.0721.665,456,831
6/27/201220.4921.2620.3821.215,353,124
6/26/201220.2820.5020.1220.433,413,764
6/25/201220.3620.4420.1720.223,728,992
6/22/201220.8620.8920.6320.694,116,702
6/21/201221.2721.3220.7320.753,701,434
6/20/201221.3121.3721.0521.243,320,092
6/19/201221.0421.4820.8721.315,204,285
6/18/201220.5720.9820.4720.954,344,075
6/15/201220.7020.8220.4820.796,692,160
6/14/201220.4320.6820.3520.583,749,361
6/13/201220.5720.7620.2520.364,113,816
6/12/201220.1620.7420.0620.724,826,304
6/11/201220.8320.8820.1720.183,571,372
6/8/201220.1220.4520.0620.452,429,658
6/7/201220.3620.4620.1220.204,387,574
6/6/201219.5220.1119.4220.113,820,714
6/5/201219.1019.5019.0219.374,453,275
6/4/201219.2219.3018.7019.135,609,900
6/1/201219.4319.5919.1019.116,210,646
5/31/201219.8720.1019.5819.914,763,357
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center