$31.86 -0.39 (%) Weyerhaeuser Co - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
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
3/12/201221.4621.6721.3521.403,389,201
3/9/201221.0521.7120.9621.484,463,663
3/8/201220.8621.0520.7521.012,714,811
3/7/201220.6720.7620.5520.743,122,554
3/6/201220.9621.1220.5420.575,045,496
3/5/201221.3921.4421.0321.223,818,298
3/2/201221.2821.3121.1321.163,409,188
3/1/201221.0121.3021.0121.296,096,918
2/29/201220.9721.2120.8620.894,172,773
2/28/201221.1921.2120.8721.005,062,082
2/27/201220.9421.4120.7721.334,859,384
2/24/201220.9021.3020.8721.064,374,786
2/23/201220.6620.9120.5220.894,193,686
2/22/201220.6920.7920.5120.715,159,853
2/21/201220.6620.8720.5320.744,898,086
2/17/201220.6720.7220.4820.654,157,797
2/16/201219.8520.5819.8520.577,316,578
2/15/201220.0520.1019.8219.863,117,062
2/14/201220.4720.4819.8219.984,377,388
2/13/201220.2120.6420.1720.554,902,175
2/10/201220.1020.2419.9720.023,885,893
2/9/201220.6220.6720.1820.364,352,796
2/8/201220.5020.5720.2620.563,674,900
2/7/201220.6020.6820.3120.384,648,206
2/6/201221.0321.1420.5620.706,259,404
2/3/201221.1121.3020.6821.308,006,551
2/2/201220.1320.3020.0320.144,433,188
2/1/201220.2020.2519.9220.085,012,869
1/31/201220.3720.3719.8920.024,824,692
1/30/201220.2220.3520.0620.302,703,053
1/27/201220.4920.5720.2820.473,232,945
1/26/201220.3820.7420.3220.625,586,622
1/25/201219.9120.3419.7620.284,553,119
1/24/201220.0220.0219.4919.948,785,556
1/23/201220.6920.6919.9620.237,218,886
1/20/201221.0221.0820.3420.656,340,148
1/19/201220.7221.1220.6921.016,765,276
1/18/201220.2020.5620.1020.564,887,337
1/17/201220.4320.8420.0820.278,744,652
1/13/201219.7220.3619.5720.226,891,771
1/12/201219.8619.9519.5119.866,417,072
1/11/201219.1819.7619.1619.726,026,217
1/10/201219.3019.4519.1419.214,058,583
1/9/201219.0719.1218.7818.793,433,234
1/6/201218.8819.2718.8019.026,325,813
1/5/201218.8519.0618.5018.786,117,139
1/4/201219.0219.1418.7418.896,903,384
1/3/201219.0819.4018.9819.106,370,825
12/30/201118.8119.0418.6718.673,407,018
12/29/201118.4718.9118.4318.884,318,159
12/28/201118.3718.7818.2818.485,447,586
12/27/201118.1518.6318.1018.362,866,955
12/23/201118.3318.3318.0718.172,454,082
12/22/201117.9618.3717.8818.305,393,394
12/21/201117.3017.9317.2217.927,301,374
12/20/201116.5617.3716.5417.326,405,323
12/19/201116.7316.7616.2616.293,007,560
12/16/201116.7416.9716.5016.705,177,483
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center