Weyerhaeuser Co $31.32

down -0.50


31/7/2014 04:00 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
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
12/15/201116.6216.7316.5016.623,596,314
12/14/201116.3716.6116.2816.423,848,181
12/13/201116.8317.0116.3216.464,804,873
12/12/201116.9717.0216.5116.725,423,453
12/9/201117.0417.2916.9417.234,050,027
12/8/201117.1417.1416.7716.816,096,722
12/7/201117.0517.3216.8017.264,117,493
12/6/201117.0017.1916.7817.085,772,028
12/5/201117.0417.2516.8717.065,121,098
12/2/201116.8917.1016.7216.774,290,108
12/1/201116.7116.7916.4316.754,792,102
11/30/201116.4116.8116.2516.797,330,501
11/29/201115.8116.0315.7515.923,938,243
11/28/201116.0516.0915.6215.784,725,661
11/25/201115.4415.7515.4015.481,818,075
11/23/201115.6415.7115.4215.494,751,925
11/22/201115.8516.0015.7215.753,972,690
11/21/201116.1416.2115.8215.907,159,613
11/18/201116.3916.4416.1016.415,756,783
11/17/201116.4516.5216.1116.206,832,688
11/16/201116.4216.8116.3216.458,436,444
11/15/201116.4116.7516.3716.614,272,944
11/14/201116.8416.8816.3716.464,599,582
11/11/201116.7617.1016.6816.894,869,031
11/10/201116.8016.8116.3916.464,714,328
11/9/201117.0017.1316.4316.467,508,477
11/8/201117.2717.5317.0217.505,307,761
11/7/201117.2217.4216.9917.235,497,339
11/4/201117.3817.4317.1217.316,390,896
11/3/201117.4717.6517.0617.546,568,884
11/2/201117.5817.5917.0417.257,366,535
11/1/201117.4617.6817.1017.139,386,660
10/31/201118.0418.5617.9417.987,915,116
10/28/201117.9418.3317.5218.308,084,509
10/27/201117.7218.1717.2817.9411,065,633
10/26/201117.2017.2816.8517.094,767,795
10/25/201117.4417.4416.7716.926,758,566
10/24/201117.1617.5817.0217.547,026,741
10/21/201116.6317.0916.5517.096,971,503
10/20/201116.6416.6616.0916.427,281,745
10/19/201116.8416.9316.5316.576,459,246
10/18/201116.4816.9716.2016.8510,764,558
Trading Center