Weyerhaeuser Co $27.87

down -0.03


17/4/2014 04:15 PM  |  NYSE : WY  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
4/12/201220.6021.0720.5221.073,298,770
4/11/201220.6520.6920.3720.523,526,630
4/10/201221.0221.1120.2720.375,609,750
4/9/201221.1221.2920.9621.043,541,340
4/5/201221.4821.6321.2921.513,246,970
4/4/201221.6921.7621.4021.603,274,030
4/3/201222.0722.2321.7321.853,761,010
4/2/201221.8322.1921.7422.164,766,350
3/30/201222.0422.0621.8321.923,573,700
3/29/201221.8321.9321.5821.892,927,810
3/28/201222.0122.1021.7222.022,910,840
3/27/201221.9422.3021.7722.054,512,130
3/26/201222.0322.1221.6721.914,557,370
3/23/201221.7021.9821.3621.873,338,160
3/22/201221.8921.8921.5821.813,413,700
3/21/201222.3522.3522.0622.163,133,740
3/20/201222.1322.2921.9622.283,198,320
3/19/201222.0222.3621.9722.284,819,560
3/16/201222.2222.2521.9222.016,125,700
3/15/201221.8422.1821.6522.175,705,680
3/14/201222.0322.1221.8021.863,287,910
3/13/201221.5422.0921.4822.075,047,640
3/12/201221.4621.6721.3521.403,389,200
3/9/201221.0521.7120.9621.484,463,660
3/8/201220.8621.0520.7521.012,714,810
3/7/201220.6720.7620.5520.743,122,550
3/6/201220.9621.1220.5420.575,045,500
3/5/201221.3921.4421.0321.223,818,300
3/2/201221.2821.3121.1321.163,409,190
3/1/201221.0121.3021.0121.296,096,920
2/29/201220.9721.2120.8620.894,172,770
2/28/201221.1921.2120.8721.005,062,080
2/27/201220.9421.4120.7721.334,859,380
2/24/201220.9021.3020.8721.064,374,790
2/23/201220.6620.9120.5220.894,193,690
2/22/201220.6920.7920.5120.715,159,850
2/21/201220.6620.8720.5320.744,898,090
2/17/201220.6720.7220.4820.654,157,800
2/16/201219.8520.5819.8520.577,316,580
2/15/201220.0520.1019.8219.863,117,060
2/14/201220.4720.4819.8219.984,377,390
2/13/201220.2120.6420.1720.554,902,180
2/10/201220.1020.2419.9720.023,885,890
2/9/201220.6220.6720.1820.364,352,800
2/8/201220.5020.5720.2620.563,674,900
2/7/201220.6020.6820.3120.384,648,210
2/6/201221.0321.1420.5620.706,259,400
2/3/201221.1121.3020.6821.308,006,550
2/2/201220.1320.3020.0320.144,433,190
2/1/201220.2020.2519.9220.085,012,870
1/31/201220.3720.3719.8920.024,824,690
1/30/201220.2220.3520.0620.302,703,050
1/27/201220.4920.5720.2820.473,232,940
1/26/201220.3820.7420.3220.625,586,620
1/25/201219.9120.3419.7620.284,553,120
1/24/201220.0220.0219.4919.948,785,560
1/23/201220.6920.6919.9620.237,218,890
1/20/201221.0221.0820.3420.656,340,150
1/19/201220.7221.1220.6921.016,765,280
1/18/201220.2020.5620.1020.564,887,340
1/17/201220.4320.8420.0820.278,744,650
1/13/201219.7220.3619.5720.226,891,770
1/12/201219.8619.9519.5119.866,417,070
1/11/201219.1819.7619.1619.726,026,220
1/10/201219.3019.4519.1419.214,058,580
1/9/201219.0719.1218.7818.793,433,230
1/6/201218.8819.2718.8019.026,325,810
1/5/201218.8519.0618.5018.786,117,140
1/4/201219.0219.1418.7418.896,903,380
1/3/201219.0819.4018.9819.106,370,820
12/30/201118.8119.0418.6718.673,407,020
12/29/201118.4718.9118.4318.884,318,160
12/28/201118.3718.7818.2818.485,447,590
12/27/201118.1518.6318.1018.362,866,960
12/23/201118.3318.3318.0718.172,454,080
12/22/201117.9618.3717.8818.305,393,390
12/21/201117.3017.9317.2217.927,301,370
12/20/201116.5617.3716.5417.326,405,320
12/19/201116.7316.7616.2616.293,007,560
12/16/201116.7416.9716.5016.705,177,480
12/15/201116.6216.7316.5016.623,596,310
12/14/201116.3716.6116.2816.423,848,180
12/13/201116.8317.0116.3216.464,804,870
12/12/201116.9717.0216.5116.725,423,450
12/9/201117.0417.2916.9417.234,050,030
12/8/201117.1417.1416.7716.816,096,720
12/7/201117.0517.3216.8017.264,117,490
12/6/201117.0017.1916.7817.085,772,030
12/5/201117.0417.2516.8717.065,121,100
12/2/201116.8917.1016.7216.774,290,110
12/1/201116.7116.7916.4316.754,792,100
11/30/201116.4116.8116.2516.797,330,500
11/29/201115.8116.0315.7515.923,938,240
11/28/201116.0516.0915.6215.784,725,660
11/25/201115.4415.7515.4015.481,818,080
11/23/201115.6415.7115.4215.494,751,920
11/22/201115.8516.0015.7215.753,972,690
11/21/201116.1416.2115.8215.907,159,610
11/18/201116.3916.4416.1016.415,756,780
11/17/201116.4516.5216.1116.206,832,690
Trading Center