Weyerhaeuser Co $28.60

up +0.15


23/4/2014 12:16 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
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
11/16/201116.4216.8116.3216.458,436,440
11/15/201116.4116.7516.3716.614,272,940
11/14/201116.8416.8816.3716.464,599,580
11/11/201116.7617.1016.6816.894,869,030
11/10/201116.8016.8116.3916.464,714,330
11/9/201117.0017.1316.4316.467,508,480
11/8/201117.2717.5317.0217.505,307,760
11/7/201117.2217.4216.9917.235,497,340
11/4/201117.3817.4317.1217.316,390,900
11/3/201117.4717.6517.0617.546,568,880
11/2/201117.5817.5917.0417.257,366,540
11/1/201117.4617.6817.1017.139,386,660
10/31/201118.0418.5617.9417.987,915,120
10/28/201117.9418.3317.5218.308,084,510
10/27/201117.7218.1717.2817.9411,065,600
10/26/201117.2017.2816.8517.094,767,800
10/25/201117.4417.4416.7716.926,758,570
10/24/201117.1617.5817.0217.547,026,740
10/21/201116.6317.0916.5517.096,971,500
10/20/201116.6416.6616.0916.427,281,740
10/19/201116.8416.9316.5316.576,459,250
10/18/201116.4816.9716.2016.8510,764,600
10/17/201117.1517.2516.4216.445,589,570
10/14/201116.9917.2116.9117.193,881,340
10/13/201116.8016.8716.3916.705,868,150
10/12/201117.0217.2416.8016.957,061,600
10/11/201116.8616.9716.6616.795,985,540
10/10/201116.3516.9616.3516.965,279,780
10/7/201116.5816.5916.0316.036,780,800
10/6/201115.7916.4815.6016.478,051,150
10/5/201115.9816.1515.1515.806,986,630
10/4/201115.0715.9914.8215.9810,722,300
10/3/201115.5015.8415.2515.2510,003,700
9/30/201115.8216.0015.5515.556,547,290
9/29/201116.3316.4215.8016.095,884,820
9/28/201116.6116.6915.9415.956,313,420
9/27/201116.5216.9216.4016.525,972,700
9/26/201116.1216.1815.6216.136,759,160
9/23/201115.8316.0515.6915.955,689,190
9/22/201116.3716.5715.7115.949,674,240
9/21/201117.4817.6616.8916.907,206,800
9/20/201117.6417.9117.3517.515,293,640
9/19/201117.3617.6517.1517.515,383,070
9/16/201117.6617.8317.4117.805,453,670
9/15/201117.5517.6517.3517.527,551,520
9/14/201116.9617.5316.8617.327,509,400
9/13/201116.8816.9716.6016.865,138,950
9/12/201116.6016.8916.3316.735,503,280
9/9/201117.0617.2616.7516.867,473,700
9/8/201117.3117.7117.2217.304,125,540
9/7/201117.2317.6017.0517.604,438,690
9/6/201116.7217.0916.5216.935,244,330
9/2/201117.4617.7017.0617.115,367,780
9/1/201117.9518.1017.6917.706,774,090
8/31/201117.7718.1217.6018.036,957,400
8/30/201117.2517.7917.1917.655,491,070
8/29/201117.1517.4917.0817.495,967,560
8/26/201116.1717.0615.9617.007,157,260
8/25/201116.6616.8816.0716.245,671,040
8/24/201116.1316.5716.0516.555,885,930
8/23/201115.8516.1715.5416.177,483,580
8/22/201116.0916.1415.4315.687,389,690
8/19/201115.9416.4415.6715.707,058,150
8/18/201116.6616.6615.9816.158,619,050
8/17/201117.1917.2516.9017.105,976,030
8/16/201117.0017.2616.7817.076,870,250
8/15/201116.9117.2516.9017.229,210,370
8/12/201117.1317.1516.7416.836,873,100
8/11/201116.3417.0316.1616.7814,858,400
8/10/201117.0017.0416.1516.2015,390,400
8/9/201116.9217.1515.8217.1117,965,500
8/8/201117.2717.5916.5516.5713,688,800
8/5/201118.4218.4817.5617.8712,203,800
8/4/201118.7318.8118.0518.099,095,680
8/3/201118.9018.9918.3118.967,053,840
8/2/201119.3319.4618.8418.856,210,500
8/1/201120.1320.1319.3319.518,989,340
7/29/201119.5020.5819.5019.997,052,130
7/28/201120.1720.3819.9120.055,436,230
7/27/201120.6020.7220.1020.107,264,320
7/26/201121.2721.3120.3820.6412,420,900
7/25/201121.8822.0421.2821.286,014,080
7/22/201122.0822.2721.9622.183,773,780
7/21/201121.9822.2121.8522.045,649,320
7/20/201122.2122.2321.5321.797,231,000
7/19/201121.6022.2521.5122.254,654,130
7/18/201121.5521.6521.1521.383,295,910
7/15/201121.6821.7921.4621.653,657,490
7/14/201122.0922.1421.5121.563,624,120
7/13/201122.0022.4121.8422.004,596,120
7/12/201121.6622.0721.6521.893,616,540
7/11/201121.8121.9621.5221.723,372,570
7/8/201122.2522.3221.8522.103,528,640
7/7/201122.4122.6222.3222.573,983,180
7/6/201122.0122.2021.9022.193,961,280
7/5/201122.1722.3022.0522.153,630,760
7/1/201121.8122.3021.7422.293,927,080
Trading Center