WEYERHAEUSER $32.60

up +0.23


21/5/2013 04:21 PM  |  NYSE : WY  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

WY historical data

Date Open High Low Close Volume
10/14/2011 16.99 17.21 16.91 17.19 38808
10/13/2011 16.80 16.87 16.39 16.70 58682
10/12/2011 17.02 17.24 16.80 16.95 70616
10/11/2011 16.86 16.97 16.66 16.79 59840
10/10/2011 16.35 16.96 16.35 16.96 52796
10/7/2011 16.58 16.59 16.03 16.03 67809
10/6/2011 15.79 16.48 15.60 16.47 80512
10/5/2011 15.98 16.15 15.15 15.80 69867
10/4/2011 15.03 15.99 14.82 15.98 107161
10/3/2011 15.50 15.84 15.25 15.25 100038
9/30/2011 15.82 16.00 15.55 15.55 65473
9/29/2011 16.33 16.42 15.80 16.09 58849
9/28/2011 16.61 16.69 15.94 15.95 63135
9/27/2011 16.52 16.92 16.40 16.52 59727
9/26/2011 16.12 16.18 15.62 16.13 67590
9/23/2011 15.83 16.05 15.69 15.95 56892
9/22/2011 16.37 16.57 15.71 15.94 96743
9/21/2011 17.48 17.66 16.89 16.90 72068
9/20/2011 17.64 17.91 17.35 17.51 52937
9/19/2011 17.36 17.65 17.15 17.51 53829
9/16/2011 17.66 17.83 17.41 17.80 54526
9/15/2011 17.55 17.65 17.35 17.52 75516
9/14/2011 16.96 17.53 16.86 17.32 75093
9/13/2011 16.88 16.97 16.60 16.86 51390
9/12/2011 16.60 16.89 16.33 16.73 55033
9/9/2011 17.06 17.26 16.75 16.86 74737
9/8/2011 17.31 17.71 17.22 17.30 41256
9/7/2011 17.23 17.60 17.05 17.60 44387
9/6/2011 16.72 17.09 16.52 16.93 52444
9/2/2011 17.46 17.70 17.06 17.11 53678
9/1/2011 17.95 18.10 17.69 17.70 67740
8/31/2011 17.77 18.12 17.60 18.03 69574
8/30/2011 17.25 17.79 17.19 17.65 54910
8/29/2011 17.15 17.49 17.08 17.49 59672
8/26/2011 16.17 17.06 15.96 17.00 71569
8/25/2011 16.66 16.88 16.07 16.24 56711
8/24/2011 16.13 16.57 16.05 16.55 58858
8/23/2011 15.85 16.17 15.54 16.17 74836
8/22/2011 16.09 16.14 15.43 15.68 73897
8/19/2011 15.94 16.44 15.67 15.70 70572
8/18/2011 16.66 16.66 15.98 16.15 86191
8/17/2011 17.19 17.25 16.90 17.10 59761
8/16/2011 17.00 17.26 16.78 17.07 68701
8/15/2011 16.91 17.25 16.90 17.22 92104
8/12/2011 17.13 17.15 16.74 16.83 68728
8/11/2011 16.34 17.03 16.16 16.78 148573
8/10/2011 17.00 17.04 16.15 16.20 153905
8/9/2011 16.92 17.15 15.82 17.11 179656
8/8/2011 17.27 17.59 16.55 16.57 136854
8/5/2011 18.42 18.48 17.56 17.87 122032
8/4/2011 18.73 18.81 18.05 18.09 90957
8/3/2011 18.90 18.99 18.31 18.96 70539
8/2/2011 19.33 19.46 18.84 18.85 62106
8/1/2011 20.13 20.13 19.33 19.51 89894
7/29/2011 19.50 20.58 19.50 19.99 70504
7/28/2011 20.17 20.38 19.91 20.05 54357
7/27/2011 20.60 20.72 20.10 20.10 72633
7/26/2011 21.27 21.31 20.38 20.64 124209
7/25/2011 21.88 22.04 21.28 21.28 60141
7/22/2011 22.08 22.27 21.96 22.18 37728
7/21/2011 21.98 22.21 21.85 22.04 56477
7/20/2011 22.21 22.23 21.53 21.79 72310
7/19/2011 21.60 22.25 21.51 22.25 46542
7/18/2011 21.55 21.65 21.15 21.38 32960
7/15/2011 21.68 21.79 21.46 21.65 36562
7/14/2011 22.09 22.14 21.51 21.56 36242
7/13/2011 22.00 22.41 21.84 22.00 45962
7/12/2011 21.66 22.07 21.65 21.89 36166
7/11/2011 21.81 21.96 21.52 21.72 33726
7/8/2011 22.25 22.32 21.85 22.10 35287
7/7/2011 22.41 22.62 22.32 22.57 39832
7/6/2011 22.01 22.20 21.90 22.19 39613
7/5/2011 22.17 22.30 22.05 22.15 36308
7/1/2011 21.81 22.35 21.74 22.29 39271
6/30/2011 21.29 21.99 21.14 21.86 54772
6/29/2011 20.96 21.33 20.78 21.22 41554
6/28/2011 20.77 20.90 20.63 20.90 32603
6/27/2011 20.47 20.93 20.33 20.63 38843
6/24/2011 20.89 20.99 20.30 20.33 68747
6/23/2011 20.70 20.89 20.38 20.83 42147
6/22/2011 21.02 21.41 20.99 21.02 52384
6/21/2011 20.62 21.17 20.43 21.14 50582
6/20/2011 20.27 20.58 20.27 20.34 41020
6/17/2011 20.44 20.64 20.25 20.33 62507
6/16/2011 19.95 20.37 19.88 20.24 61747
6/15/2011 20.42 20.45 19.98 20.01 55154
6/14/2011 20.32 20.89 20.32 20.60 53156
6/10/2011 21.00 21.04 20.38 20.40 52824
6/9/2011 21.17 21.25 20.99 21.04 39451
6/8/2011 21.40 21.42 21.09 21.12 54042
6/7/2011 21.15 21.99 21.14 21.53 101619
6/6/2011 20.91 21.04 20.49 20.50 40863
6/3/2011 20.52 20.92 20.50 20.77 49215
6/2/2011 20.80 21.13 20.72 20.82 55174
6/1/2011 21.46 21.54 20.72 20.72 62929
5/31/2011 21.04 21.55 20.97 21.54 59030
5/27/2011 21.41 21.49 20.75 20.87 113502
5/26/2011 21.69 22.11 21.59 22.07 37838
5/25/2011 21.80 21.93 21.38 21.80 37484
5/24/2011 21.45 21.62 21.36 21.53 36304
Marketplace
Trading Center