WEYERHAEUSER $32.48

up +0.51


17/5/2013 07:17 PM  |  NYSE : WY  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

WY historical data

Date Open High Low Close Volume
5/19/2011 22.23 22.37 21.66 21.83 46475
5/18/2011 21.57 22.24 21.49 22.21 55305
5/17/2011 21.99 22.08 21.42 21.50 49236
5/16/2011 21.88 22.55 21.75 22.13 45838
5/13/2011 22.09 22.13 21.85 21.91 32360
5/12/2011 21.90 22.19 21.70 22.02 37000
5/11/2011 22.38 22.46 21.97 22.03 42745
5/10/2011 22.39 22.63 22.26 22.58 36806
5/9/2011 22.06 22.37 22.00 22.33 26600
5/6/2011 22.43 22.50 22.00 22.09 36676
5/5/2011 21.95 22.46 21.90 22.10 45687
5/4/2011 22.56 22.56 22.01 22.12 40746
5/3/2011 22.54 22.75 22.15 22.50 54285
5/2/2011 23.04 23.13 22.46 22.60 57000
4/29/2011 23.91 23.91 22.48 23.01 108000
4/28/2011 23.59 24.01 23.54 23.99 59014
4/27/2011 23.27 23.83 23.20 23.69 56041
4/26/2011 22.69 23.20 22.61 23.18 42650
4/25/2011 22.58 22.67 22.47 22.59 22951
4/21/2011 22.69 22.72 22.32 22.63 28137
4/20/2011 22.64 22.73 22.34 22.62 40661
4/19/2011 21.99 22.34 21.87 22.24 51897
4/18/2011 22.39 22.41 21.72 21.98 70456
4/15/2011 22.90 22.90 22.47 22.69 48234
4/14/2011 22.34 22.53 22.15 22.49 41705
4/13/2011 22.75 22.75 22.12 22.43 49633
4/12/2011 22.83 22.91 22.00 22.56 90766
4/11/2011 23.70 23.88 23.06 23.10 68827
4/8/2011 24.79 24.89 23.40 23.61 96599
4/7/2011 24.02 24.18 23.67 24.10 58561
4/6/2011 24.72 24.75 23.96 24.12 51402
4/5/2011 24.82 24.92 24.60 24.64 37151
4/4/2011 25.24 25.25 24.91 24.96 30566
4/1/2011 24.82 25.19 24.82 25.14 48978
3/31/2011 24.50 24.86 24.47 24.60 39186
3/30/2011 24.74 24.80 24.54 24.62 39349
3/29/2011 24.38 24.66 24.21 24.63 33016
3/28/2011 24.29 24.47 24.08 24.42 40037
3/25/2011 24.37 24.52 24.12 24.22 54385
3/24/2011 24.69 24.84 24.22 24.33 60244
3/23/2011 24.51 24.78 24.29 24.50 57507
3/22/2011 25.15 25.15 24.40 24.49 46216
3/21/2011 24.74 25.08 24.52 25.06 43740
3/18/2011 24.78 24.95 24.34 24.39 123709
3/17/2011 24.56 24.63 23.99 24.32 46444
3/16/2011 24.68 24.73 23.98 23.98 68041
3/15/2011 24.07 24.91 23.86 24.70 84185
3/14/2011 24.75 24.92 24.26 24.79 88214
3/11/2011 23.03 24.53 23.02 24.38 111422
3/10/2011 23.30 23.30 22.86 22.95 41743
3/9/2011 23.37 23.60 23.12 23.60 47404
3/8/2011 23.38 23.58 23.13 23.38 75601
3/7/2011 23.85 23.96 23.15 23.34 47683
3/4/2011 24.04 24.15 23.37 23.57 40664
3/3/2011 23.85 24.21 23.75 24.11 48488
3/2/2011 23.35 23.86 23.25 23.54 34908
3/1/2011 24.55 24.57 23.30 23.36 65462
2/28/2011 24.25 24.48 24.06 24.41 40997
2/25/2011 24.03 24.23 23.95 24.20 42537
2/24/2011 23.48 24.06 23.25 23.95 73056
2/23/2011 24.02 24.33 23.20 23.57 91631
2/22/2011 24.46 24.72 23.94 24.04 120996
2/18/2011 25.22 25.24 24.96 25.16 55510
2/17/2011 25.04 25.33 25.00 25.16 61795
2/16/2011 25.03 25.25 25.00 25.09 82011
2/15/2011 24.76 25.01 24.70 25.01 55662
2/14/2011 25.17 25.20 24.63 24.83 56423
2/11/2011 24.53 25.24 24.52 25.20 62149
2/10/2011 24.23 24.75 24.06 24.73 64975
2/9/2011 24.25 24.33 23.99 24.32 59491
2/8/2011 23.65 24.34 23.51 24.31 67872
2/7/2011 22.62 23.73 22.58 23.61 138070
2/4/2011 23.95 24.75 23.94 24.30 104468
2/3/2011 23.56 23.64 23.21 23.58 68808
2/2/2011 23.58 23.99 23.32 23.57 64730
2/1/2011 23.34 24.00 22.94 23.89 83991
1/31/2011 22.77 23.24 22.74 23.18 58484
1/28/2011 23.07 23.17 22.59 22.67 69647
1/27/2011 22.87 23.03 22.72 23.01 67045
1/26/2011 23.07 23.10 22.69 22.83 100812
1/25/2011 22.81 23.29 22.73 23.00 107904
1/24/2011 22.44 22.85 22.44 22.78 123934
1/21/2011 21.81 22.51 21.72 22.49 133193
1/20/2011 21.29 21.72 21.17 21.60 63201
1/19/2011 21.68 21.74 21.19 21.31 76717
1/18/2011 21.56 21.72 21.42 21.72 48123
1/14/2011 21.18 21.65 21.10 21.63 56121
1/13/2011 21.60 21.65 21.31 21.34 66612
1/12/2011 21.36 21.56 21.03 21.55 66503
1/11/2011 20.85 21.16 20.78 21.13 79524
1/10/2011 20.45 20.86 20.20 20.80 103980
1/7/2011 20.19 20.58 20.00 20.57 112422
1/6/2011 20.22 20.55 19.96 20.02 107200
1/5/2011 19.50 20.24 19.48 20.16 80716
1/4/2011 19.90 19.90 19.42 19.55 77370
1/3/2011 19.21 19.83 19.21 19.76 54543
12/31/2010 18.92 19.04 18.85 18.93 27631
12/30/2010 18.96 19.05 18.81 18.95 22421
12/29/2010 18.90 19.02 18.81 19.00 25845
12/28/2010 18.74 18.90 18.65 18.84 24136
Marketplace
Trading Center