Weyerhaeuser Co $31.23

down -0.09


1/8/2014 04:04 PM  |  NYSE : WY  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
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
5/30/201220.0520.0919.7119.764,609,832
5/29/201219.9420.3419.9320.312,439,182
5/25/201219.8720.0219.7019.772,502,697
5/24/201219.8720.1619.6419.913,838,226
5/23/201219.3319.8019.2119.734,477,556
5/22/201219.3219.7219.2019.475,934,881
5/21/201218.8019.2718.6919.263,845,104
5/18/201218.8318.9318.6118.766,540,482
5/17/201219.1419.2018.6018.697,968,245
5/16/201219.4919.6519.1319.143,970,807
5/15/201219.4019.5419.2019.363,905,662
5/14/201219.7919.8019.4219.433,669,958
5/11/201219.8620.2319.7520.073,044,384
5/10/201220.2020.2719.9720.014,376,132
5/9/201219.5220.2219.3220.075,724,147
5/8/201220.0520.1319.7519.876,373,383
5/7/201219.9420.4219.9220.224,404,847
5/4/201220.3020.3119.8819.985,427,121
5/3/201220.6020.6920.3820.383,221,187
5/2/201220.2920.7320.2320.634,158,397
5/1/201220.3320.5720.0520.403,944,981
4/30/201220.7720.8820.3220.364,191,154
4/27/201221.0021.1120.2420.855,028,560
4/26/201220.6420.9020.4620.885,014,098
4/25/201220.7220.7520.4720.743,717,298
4/24/201220.1020.6620.0220.524,884,713
4/23/201219.9020.2519.6820.028,938,267
4/20/201220.8821.2020.8820.983,043,352
4/19/201220.8521.0220.6320.752,660,460
4/18/201220.9921.1020.7620.773,470,186
4/17/201220.8121.2320.6521.123,395,631
4/16/201220.8920.9720.6420.704,147,893
4/13/201220.9721.0420.7420.743,360,363
4/12/201220.6021.0720.5221.073,298,771
4/11/201220.6520.6920.3720.523,526,629
4/10/201221.0221.1120.2720.375,609,753
4/9/201221.1221.2920.9621.043,541,343
4/5/201221.4821.6321.2921.513,246,968
4/4/201221.6921.7621.4021.603,274,029
4/3/201222.0722.2321.7321.853,761,010
4/2/201221.8322.1921.7422.164,766,347
3/30/201222.0422.0621.8321.923,573,700
3/29/201221.8321.9321.5821.892,927,811
3/28/201222.0122.1021.7222.022,910,840
3/27/201221.9422.3021.7722.054,512,131
3/26/201222.0322.1221.6721.914,557,372
3/23/201221.7021.9821.3621.873,338,162
3/22/201221.8921.8921.5821.813,413,703
3/21/201222.3522.3522.0622.163,133,744
3/20/201222.1322.2921.9622.283,198,325
3/19/201222.0222.3621.9722.284,819,561
3/16/201222.2222.2521.9222.016,125,702
3/15/201221.8422.1821.6522.175,705,675
3/14/201222.0322.1221.8021.863,287,914
3/13/201221.5422.0921.4822.075,047,644
Trading Center